23,975€
-1,22%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 24,24 | 24,29 | 24,06 | 24,17 | -0,41% | 2.128.127,00 |
| 30.01.2025 | 23,84 | 24,46 | 23,83 | 24,27 | 2,02% | 3.037.848,00 |
| 29.01.2025 | 23,95 | 23,96 | 23,34 | 23,79 | 0,25% | 1.677.632,00 |
| 28.01.2025 | 23,64 | 23,87 | 23,53 | 23,73 | -0,08% | 1.551.124,00 |
| 27.01.2025 | 23,58 | 23,84 | 23,49 | 23,75 | 0,17% | 2.451.796,00 |
| 24.01.2025 | 23,37 | 23,96 | 23,33 | 23,71 | 3,22% | 3.359.533,00 |
| 23.01.2025 | 22,43 | 22,97 | 22,30 | 22,97 | 2,00% | 2.184.630,00 |
| 22.01.2025 | 22,83 | 22,91 | 22,42 | 22,52 | -2,04% | 2.846.488,00 |
| 21.01.2025 | 22,87 | 23,14 | 22,76 | 22,99 | -1,08% | 2.559.432,00 |
| 20.01.2025 | 22,72 | 23,47 | 22,65 | 23,24 | 2,29% | 2.768.860,00 |
| 17.01.2025 | 22,82 | 22,87 | 22,51 | 22,72 | 0,31% | 2.474.222,00 |
| 16.01.2025 | 22,89 | 22,95 | 22,54 | 22,65 | 1,16% | 2.190.043,00 |
| 15.01.2025 | 21,86 | 22,44 | 21,83 | 22,39 | 2,52% | 3.357.778,00 |
| 14.01.2025 | 22,00 | 22,12 | 21,74 | 21,84 | 0,41% | 2.975.891,00 |
| 13.01.2025 | 21,47 | 21,83 | 21,20 | 21,75 | 0,55% | 1.816.931,00 |
| 10.01.2025 | 21,43 | 21,89 | 21,29 | 21,63 | 1,60% | 2.965.160,00 |
| 09.01.2025 | 21,07 | 21,47 | 21,06 | 21,29 | 0,66% | 1.358.052,00 |
| 08.01.2025 | 21,30 | 21,46 | 20,96 | 21,15 | -0,89% | 2.134.787,00 |
| 07.01.2025 | 21,25 | 21,62 | 21,24 | 21,34 | -0,84% | 1.851.005,00 |
| 06.01.2025 | 21,44 | 21,86 | 21,21 | 21,52 | 0,28% | 3.287.528,00 |
| 03.01.2025 | 22,32 | 22,37 | 21,46 | 21,46 | -4,66% | 4.038.161,00 |
| 02.01.2025 | 22,67 | 22,83 | 22,26 | 22,51 | 0,36% | 1.177.529,00 |
| 31.12.2024 | 22,02 | 22,43 | 22,01 | 22,43 | 1,63% | 613.588,00 |
| 30.12.2024 | 22,18 | 22,35 | 22,03 | 22,07 | -0,63% | 1.156.532,00 |
| 27.12.2024 | 22,16 | 22,29 | 22,11 | 22,21 | -0,27% | 1.426.426,00 |
| 24.12.2024 | 22,19 | 22,27 | 22,16 | 22,27 | 0,63% | 308.639,00 |
| 23.12.2024 | 22,25 | 22,28 | 22,03 | 22,13 | -0,58% | 1.249.286,00 |
| 20.12.2024 | 22,16 | 22,30 | 21,93 | 22,26 | -0,89% | 4.404.827,00 |
| 19.12.2024 | 22,60 | 22,71 | 22,39 | 22,46 | -1,71% | 2.535.229,00 |
| 18.12.2024 | 22,98 | 23,03 | 22,77 | 22,85 | -0,26% | 2.361.140,00 |
| 17.12.2024 | 23,22 | 23,40 | 22,88 | 22,91 | -2,96% | 2.859.426,00 |
| 16.12.2024 | 23,54 | 23,71 | 23,41 | 23,61 | -0,51% | 2.594.779,00 |
| 13.12.2024 | 24,17 | 24,24 | 23,64 | 23,73 | -2,27% | 2.913.300,00 |
| 12.12.2024 | 24,64 | 24,76 | 24,22 | 24,28 | -1,26% | 1.613.754,00 |
| 11.12.2024 | 24,44 | 24,59 | 24,27 | 24,59 | 0,04% | 1.341.159,00 |
| 10.12.2024 | 24,41 | 24,58 | 24,33 | 24,58 | -0,16% | 1.564.441,00 |
| 09.12.2024 | 24,43 | 24,95 | 24,37 | 24,62 | 1,95% | 3.891.863,00 |
| 06.12.2024 | 24,14 | 24,44 | 24,07 | 24,15 | 0,50% | 1.670.451,00 |
| 05.12.2024 | 23,58 | 24,09 | 23,58 | 24,03 | 1,69% | 2.194.785,00 |
| 04.12.2024 | 23,90 | 24,05 | 23,60 | 23,63 | -1,34% | 1.971.249,00 |
| 03.12.2024 | 24,31 | 24,41 | 23,90 | 23,95 | -0,91% | 1.778.550,00 |
| 02.12.2024 | 23,80 | 24,28 | 23,75 | 24,17 | 1,38% | 3.019.893,00 |
| 29.11.2024 | 23,66 | 23,87 | 23,59 | 23,84 | 0,93% | 2.068.285,00 |
| 28.11.2024 | 23,35 | 23,72 | 23,28 | 23,62 | 2,03% | 2.090.713,00 |
| 27.11.2024 | 22,89 | 23,19 | 22,77 | 23,15 | 0,70% | 1.679.003,00 |
| 26.11.2024 | 22,64 | 23,24 | 22,61 | 22,99 | -3,77% | 3.242.517,00 |
| 25.11.2024 | 24,14 | 24,20 | 23,62 | 23,89 | -0,42% | 3.173.430,00 |
| 22.11.2024 | 24,10 | 24,16 | 23,54 | 23,99 | 0,33% | 1.720.391,00 |
| 21.11.2024 | 23,79 | 23,99 | 23,58 | 23,91 | 0,34% | 1.590.339,00 |
| 20.11.2024 | 24,13 | 24,21 | 23,75 | 23,83 | -0,75% | 1.276.726,00 |
| 19.11.2024 | 24,12 | 24,23 | 23,44 | 24,01 | -0,41% | 2.008.233,00 |
| 18.11.2024 | 24,20 | 24,22 | 23,86 | 24,11 | 0,50% | 1.820.285,00 |
| 15.11.2024 | 23,28 | 24,18 | 23,27 | 23,99 | 2,04% | 3.017.002,00 |
| 14.11.2024 | 23,02 | 23,79 | 22,66 | 23,51 | 3,93% | 3.051.788,00 |
| 13.11.2024 | 22,84 | 23,04 | 22,46 | 22,62 | -0,18% | 1.890.530,00 |
| 12.11.2024 | 23,52 | 23,60 | 22,57 | 22,66 | -4,63% | 3.538.341,00 |
| 11.11.2024 | 24,10 | 24,18 | 23,64 | 23,76 | -1,57% | 1.893.699,00 |
| 08.11.2024 | 24,10 | 24,34 | 23,74 | 24,14 | -1,99% | 3.172.066,00 |
| 07.11.2024 | 23,50 | 24,87 | 23,50 | 24,63 | 6,49% | 5.724.586,00 |
| 06.11.2024 | 23,25 | 23,80 | 22,92 | 23,13 | 0,43% | 3.713.383,00 |
| 05.11.2024 | 22,87 | 23,08 | 22,75 | 23,03 | 1,28% | 1.276.666,00 |
| 04.11.2024 | 22,71 | 22,93 | 22,63 | 22,74 | 0,26% | 1.324.652,00 |
| 01.11.2024 | 22,74 | 22,83 | 22,56 | 22,68 | 0,00% | 1.439.270,00 |
| 31.10.2024 | 22,51 | 22,87 | 22,49 | 22,68 | 0,04% | 1.535.369,00 |
| 30.10.2024 | 22,80 | 22,87 | 22,47 | 22,67 | -1,09% | 1.826.637,00 |
| 29.10.2024 | 23,08 | 23,35 | 22,85 | 22,92 | -0,26% | 2.037.168,00 |
| 28.10.2024 | 22,48 | 22,98 | 22,47 | 22,98 | 3,37% | 2.501.380,00 |
| 25.10.2024 | 21,97 | 22,39 | 21,90 | 22,23 | 1,23% | 1.157.436,00 |
| 24.10.2024 | 22,01 | 22,50 | 21,96 | 21,96 | -0,05% | 1.576.127,00 |
| 23.10.2024 | 22,16 | 22,23 | 21,90 | 21,97 | -0,86% | 1.303.193,00 |
| 22.10.2024 | 22,16 | 22,27 | 21,91 | 22,16 | 0,14% | 1.467.820,00 |
| 21.10.2024 | 22,41 | 22,58 | 22,08 | 22,13 | -1,56% | 1.528.262,00 |
| 18.10.2024 | 22,11 | 22,69 | 22,11 | 22,48 | 1,67% | 2.135.428,00 |
| 17.10.2024 | 21,96 | 22,16 | 21,82 | 22,11 | 0,23% | 1.481.909,00 |
| 16.10.2024 | 21,95 | 22,17 | 21,79 | 22,06 | 0,00% | 1.813.580,00 |
| 15.10.2024 | 22,53 | 22,57 | 21,83 | 22,06 | -2,04% | 2.875.060,00 |
| 14.10.2024 | 22,75 | 22,79 | 22,40 | 22,52 | -0,71% | 1.673.699,00 |
| 11.10.2024 | 22,33 | 22,81 | 22,33 | 22,68 | 0,31% | 1.647.939,00 |
| 10.10.2024 | 22,49 | 22,61 | 22,28 | 22,61 | 0,13% | 1.855.483,00 |
| 09.10.2024 | 22,36 | 22,59 | 22,27 | 22,58 | 0,76% | 1.387.341,00 |
| 08.10.2024 | 22,56 | 22,67 | 22,23 | 22,41 | -3,49% | 2.747.319,00 |
| 07.10.2024 | 23,40 | 23,40 | 22,95 | 23,22 | -0,56% | 1.503.854,00 |
| 04.10.2024 | 23,18 | 23,54 | 23,17 | 23,35 | 0,60% | 1.635.550,00 |
| 03.10.2024 | 23,33 | 23,39 | 22,95 | 23,21 | -1,40% | 2.583.680,00 |
| 02.10.2024 | 23,66 | 23,77 | 23,20 | 23,54 | 0,04% | 2.457.065,00 |
| 01.10.2024 | 23,51 | 23,79 | 23,36 | 23,53 | -0,04% | 2.318.681,00 |
| 30.09.2024 | 23,56 | 23,90 | 23,26 | 23,54 | 0,47% | 3.393.546,00 |
| 27.09.2024 | 23,37 | 23,62 | 23,26 | 23,43 | 0,73% | 3.092.090,00 |
| 26.09.2024 | 22,60 | 23,53 | 22,57 | 23,26 | 4,73% | 5.088.393,00 |
| 25.09.2024 | 22,34 | 22,70 | 22,21 | 22,21 | -1,11% | 2.458.024,00 |
| 24.09.2024 | 22,29 | 22,59 | 22,24 | 22,46 | 4,76% | 3.996.292,00 |
| 23.09.2024 | 21,56 | 21,63 | 21,15 | 21,44 | -0,23% | 1.620.946,00 |
| 20.09.2024 | 21,78 | 21,82 | 21,31 | 21,49 | -1,87% | 4.233.326,00 |
| 19.09.2024 | 21,49 | 22,05 | 21,45 | 21,90 | 3,79% | 5.484.574,00 |
| 18.09.2024 | 20,93 | 21,16 | 20,81 | 21,10 | 0,72% | 2.586.791,00 |
| 17.09.2024 | 20,55 | 21,07 | 20,55 | 20,95 | 2,15% | 2.258.920,00 |
| 16.09.2024 | 20,48 | 20,62 | 20,34 | 20,51 | -0,10% | 1.223.726,00 |
| 13.09.2024 | 20,24 | 20,59 | 20,20 | 20,53 | 1,89% | 1.989.080,00 |
| 12.09.2024 | 20,11 | 20,36 | 20,00 | 20,15 | 2,39% | 2.094.748,00 |
| 11.09.2024 | 19,81 | 20,08 | 19,66 | 19,68 | -0,10% | 2.218.157,00 |