50,750€
0,50%
Echtzeit-Aktienkurs ArcelorMittal
Bid:
Ask:
Aktienkurse zur ArcelorMittal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 50,75 | 51,25 | 49,70 | 50,75 | 0,00% | 23.500,00 |
| 23.04.2026 | 51,75 | 52,25 | 50,25 | 50,75 | -2,87% | 5.000,00 |
| 22.04.2026 | 51,75 | 53,25 | 51,75 | 52,25 | 0,48% | - |
| 21.04.2026 | 52,75 | 53,25 | 51,75 | 52,00 | -1,42% | - |
| 20.04.2026 | 52,00 | 53,25 | 51,25 | 52,75 | 0,00% | - |
| 17.04.2026 | 50,75 | 53,75 | 50,25 | 52,75 | 3,94% | - |
| 16.04.2026 | 52,25 | 52,50 | 50,75 | 50,75 | -2,87% | - |
| 15.04.2026 | 52,75 | 52,75 | 51,75 | 52,25 | -0,48% | - |
| 14.04.2026 | 52,25 | 52,75 | 51,75 | 52,50 | 1,45% | - |
| 13.04.2026 | 51,75 | 52,25 | 50,75 | 51,75 | 0,00% | 10.250,00 |
| 10.04.2026 | 51,25 | 52,25 | 49,70 | 51,75 | 1,47% | - |
| 09.04.2026 | 51,25 | 52,25 | 50,25 | 51,00 | -0,49% | - |
| 08.04.2026 | 49,10 | 53,25 | 49,10 | 51,25 | 10,22% | 3.000,00 |
| 07.04.2026 | 44,90 | 47,10 | 44,80 | 46,50 | 1,97% | - |
| 02.04.2026 | 46,80 | 47,10 | 44,50 | 45,60 | 1,33% | 600,00 |
| 01.04.2026 | 45,00 | 45,30 | 44,90 | 45,00 | 0,22% | 880,00 |
| 31.03.2026 | 42,30 | 44,90 | 42,10 | 44,90 | 6,15% | - |
| 30.03.2026 | 43,10 | 43,70 | 42,30 | 42,30 | -1,86% | 5.400,00 |
| 27.03.2026 | 44,30 | 44,50 | 42,90 | 43,10 | -2,71% | - |
| 26.03.2026 | 45,70 | 45,70 | 44,10 | 44,30 | -3,06% | - |
| 25.03.2026 | 45,60 | 46,50 | 45,50 | 45,70 | 1,33% | - |
| 24.03.2026 | 44,70 | 45,30 | 43,70 | 45,10 | 1,35% | - |
| 23.03.2026 | 40,50 | 45,30 | 40,00 | 44,50 | 7,75% | - |
| 20.03.2026 | 43,30 | 44,30 | 41,10 | 41,30 | -4,18% | - |
| 19.03.2026 | 44,90 | 44,90 | 42,00 | 43,10 | -4,01% | - |
| 18.03.2026 | 45,10 | 46,30 | 44,50 | 44,90 | -0,66% | 270,00 |
| 17.03.2026 | 44,90 | 46,00 | 44,30 | 45,20 | 0,22% | - |
| 16.03.2026 | 44,50 | 45,50 | 44,30 | 45,10 | 1,35% | - |
| 13.03.2026 | 46,50 | 46,70 | 44,30 | 44,50 | -4,30% | - |
| 12.03.2026 | 48,10 | 49,10 | 45,00 | 46,50 | -4,52% | - |
| 11.03.2026 | 48,90 | 49,70 | 48,30 | 48,70 | -0,41% | - |
| 10.03.2026 | 48,50 | 49,70 | 48,10 | 48,90 | 1,45% | - |
| 09.03.2026 | 46,50 | 48,40 | 43,70 | 48,20 | 0,42% | - |
| 06.03.2026 | 49,30 | 50,25 | 47,60 | 48,00 | -2,83% | 840,00 |
| 05.03.2026 | 52,75 | 53,75 | 48,90 | 49,40 | -6,35% | - |
| 04.03.2026 | 50,50 | 53,25 | 50,50 | 52,75 | -3,21% | - |
| 03.03.2026 | 55,25 | 55,25 | 49,50 | 54,50 | -1,36% | - |
| 02.03.2026 | 55,75 | 55,75 | 53,00 | 55,25 | 0,45% | 8.280,00 |
| 27.02.2026 | 55,75 | 56,25 | 54,50 | 55,00 | -1,35% | - |
| 26.02.2026 | 56,75 | 57,25 | 55,25 | 55,75 | -1,76% | - |
| 25.02.2026 | 55,25 | 57,25 | 55,25 | 56,75 | 2,71% | - |
| 24.02.2026 | 56,75 | 56,75 | 55,25 | 55,25 | -2,64% | - |
| 23.02.2026 | 55,25 | 56,75 | 54,25 | 56,75 | 2,71% | - |
| 20.02.2026 | 55,25 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 19.02.2026 | 55,25 | 55,75 | 54,25 | 54,75 | -0,90% | - |
| 18.02.2026 | 54,25 | 56,25 | 54,25 | 55,25 | 1,84% | - |
| 17.02.2026 | 53,25 | 54,25 | 51,75 | 54,25 | 2,36% | - |
| 16.02.2026 | 51,75 | 53,25 | 51,75 | 53,00 | 2,42% | - |
| 13.02.2026 | 53,00 | 53,00 | 50,25 | 51,75 | 0,49% | - |
| 12.02.2026 | 56,25 | 56,25 | 51,50 | 51,50 | -8,04% | - |
| 11.02.2026 | 53,75 | 56,75 | 53,50 | 56,00 | 5,16% | - |
| 10.02.2026 | 52,25 | 53,50 | 51,50 | 53,25 | 1,91% | 10.340,00 |
| 09.02.2026 | 51,75 | 52,25 | 50,25 | 52,25 | 1,95% | - |
| 06.02.2026 | 48,50 | 51,75 | 48,50 | 51,25 | 5,45% | - |
| 05.02.2026 | 47,50 | 49,30 | 47,10 | 48,60 | 2,32% | 1.325,00 |
| 04.02.2026 | 47,90 | 48,80 | 46,70 | 47,50 | -0,63% | - |
| 03.02.2026 | 48,30 | 48,80 | 47,20 | 47,80 | -0,62% | - |
| 02.02.2026 | 45,30 | 48,10 | 44,80 | 48,10 | 6,18% | - |
| 30.01.2026 | 46,80 | 46,80 | 45,10 | 45,30 | -0,88% | - |
| 29.01.2026 | 46,70 | 47,70 | 45,70 | 45,70 | -2,97% | 350,00 |
| 28.01.2026 | 46,30 | 47,10 | 46,00 | 47,10 | 2,17% | - |
| 27.01.2026 | 45,10 | 46,40 | 44,50 | 46,10 | 2,22% | - |
| 26.01.2026 | 45,80 | 46,50 | 45,10 | 45,10 | -1,53% | - |
| 23.01.2026 | 45,50 | 46,30 | 45,30 | 45,80 | 0,88% | - |
| 22.01.2026 | 43,90 | 46,50 | 43,70 | 45,40 | 3,42% | - |
| 21.01.2026 | 41,70 | 43,90 | 41,70 | 43,90 | 5,53% | - |
| 20.01.2026 | 41,90 | 41,90 | 41,30 | 41,60 | -0,72% | - |
| 19.01.2026 | 41,90 | 42,70 | 41,50 | 41,90 | -0,24% | - |
| 16.01.2026 | 41,70 | 42,50 | 41,50 | 42,00 | 0,72% | - |
| 15.01.2026 | 42,10 | 42,50 | 41,50 | 41,70 | -0,95% | - |
| 14.01.2026 | 41,30 | 42,30 | 41,10 | 42,10 | 1,45% | - |
| 13.01.2026 | 41,10 | 41,50 | 40,40 | 41,50 | 1,22% | - |
| 12.01.2026 | 40,30 | 41,30 | 39,90 | 41,00 | 1,74% | - |
| 09.01.2026 | 40,70 | 40,70 | 40,20 | 40,30 | -0,49% | - |
| 08.01.2026 | 41,10 | 41,10 | 39,90 | 40,50 | -1,22% | - |
| 07.01.2026 | 40,50 | 41,50 | 40,30 | 41,00 | 1,23% | - |
| 06.01.2026 | 39,90 | 41,10 | 39,30 | 40,50 | 1,76% | - |
| 05.01.2026 | 40,30 | 40,50 | 39,50 | 39,80 | -0,75% | - |
| 02.01.2026 | 38,70 | 40,30 | 38,70 | 40,10 | 3,08% | - |
| 30.12.2025 | 38,70 | 39,10 | 38,50 | 38,90 | 0,78% | - |
| 29.12.2025 | 38,60 | 39,00 | 38,40 | 38,60 | 0,52% | - |
| 23.12.2025 | 38,30 | 38,40 | 37,90 | 38,40 | 0,00% | - |
| 22.12.2025 | 38,30 | 38,40 | 37,70 | 38,40 | 0,26% | - |
| 19.12.2025 | 38,30 | 38,60 | 38,00 | 38,30 | -0,78% | - |
| 18.12.2025 | 38,30 | 38,80 | 38,10 | 38,60 | 0,26% | - |
| 17.12.2025 | 38,90 | 39,30 | 38,50 | 38,50 | -1,03% | - |
| 16.12.2025 | 39,30 | 39,60 | 38,60 | 38,90 | -1,02% | - |
| 15.12.2025 | 39,50 | 39,50 | 38,80 | 39,30 | 1,29% | - |
| 12.12.2025 | 38,70 | 39,80 | 38,50 | 38,80 | -0,51% | - |
| 11.12.2025 | 38,10 | 39,00 | 37,90 | 39,00 | 2,63% | - |
| 10.12.2025 | 37,10 | 38,20 | 37,00 | 38,00 | 1,88% | - |
| 09.12.2025 | 37,30 | 37,60 | 37,00 | 37,30 | 1,36% | 100,00 |
| 08.12.2025 | 36,30 | 36,80 | 36,30 | 36,80 | 0,27% | - |
| 05.12.2025 | 36,80 | 37,20 | 36,60 | 36,70 | 0,00% | - |
| 04.12.2025 | 36,70 | 36,90 | 36,10 | 36,70 | -0,81% | - |
| 03.12.2025 | 37,70 | 37,70 | 36,40 | 37,00 | -1,07% | - |
| 02.12.2025 | 37,50 | 37,70 | 37,20 | 37,40 | 0,00% | - |
| 01.12.2025 | 37,10 | 37,80 | 37,10 | 37,40 | 1,08% | - |
| 28.11.2025 | 36,80 | 37,60 | 36,60 | 37,00 | 0,82% | - |
| 27.11.2025 | 37,00 | 37,10 | 36,60 | 36,70 | -0,81% | - |