42,010€
-0,28%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 41,85 | 42,53 | 41,68 | 41,98 | -0,37% | - |
| 15.01.2026 | 41,90 | 42,50 | 41,45 | 42,13 | 0,65% | 1.591.324,00 |
| 14.01.2026 | 41,90 | 41,91 | 41,14 | 41,86 | 1,38% | 2.354.322,00 |
| 13.01.2026 | 40,86 | 41,56 | 40,44 | 41,29 | 0,34% | 1.714.193,00 |
| 12.01.2026 | 40,34 | 41,20 | 40,04 | 41,15 | 1,91% | 1.181.760,00 |
| 09.01.2026 | 40,50 | 40,66 | 40,08 | 40,38 | 0,30% | 1.515.640,00 |
| 08.01.2026 | 40,90 | 40,93 | 39,83 | 40,26 | -2,80% | 1.654.050,00 |
| 07.01.2026 | 40,71 | 41,54 | 40,53 | 41,42 | 4,49% | 3.645.868,00 |
| 06.01.2026 | 39,50 | 39,82 | 39,25 | 39,64 | 0,46% | 1.664.097,00 |
| 05.01.2026 | 40,65 | 40,82 | 39,46 | 39,46 | -1,00% | 1.288.385,00 |
| 02.01.2026 | 38,95 | 39,98 | 38,73 | 39,86 | 1,97% | 1.344.902,00 |
| 31.12.2025 | 38,68 | 39,09 | 38,64 | 39,09 | 0,18% | 485.902,00 |
| 30.12.2025 | 38,69 | 39,12 | 38,51 | 39,02 | 0,85% | 767.918,00 |
| 29.12.2025 | 38,85 | 39,02 | 38,38 | 38,69 | 0,70% | 1.281.661,00 |
| 24.12.2025 | 38,19 | 38,46 | 38,18 | 38,42 | 0,42% | 399.385,00 |
| 23.12.2025 | 38,05 | 38,28 | 37,88 | 38,26 | -0,21% | 746.746,00 |
| 22.12.2025 | 38,40 | 38,40 | 37,68 | 38,34 | 0,66% | 1.113.460,00 |
| 19.12.2025 | 38,23 | 38,59 | 38,01 | 38,09 | -1,60% | 2.200.854,00 |
| 18.12.2025 | 38,28 | 38,75 | 38,07 | 38,71 | 1,31% | 1.568.164,00 |
| 17.12.2025 | 39,02 | 39,30 | 38,21 | 38,21 | -1,47% | 1.813.391,00 |
| 16.12.2025 | 39,01 | 39,55 | 38,67 | 38,78 | -1,20% | 2.204.398,00 |
| 15.12.2025 | 39,30 | 39,50 | 38,78 | 39,25 | 1,42% | 1.859.351,00 |
| 12.12.2025 | 38,67 | 39,77 | 38,52 | 38,70 | 0,70% | 2.461.412,00 |
| 11.12.2025 | 38,30 | 38,78 | 37,92 | 38,43 | 1,03% | 2.036.508,00 |
| 10.12.2025 | 37,35 | 38,16 | 37,00 | 38,04 | 1,60% | 2.006.879,00 |
| 09.12.2025 | 37,06 | 37,58 | 36,98 | 37,44 | 1,57% | 1.644.701,00 |
| 08.12.2025 | 36,42 | 36,86 | 36,20 | 36,86 | 0,71% | 1.065.493,00 |
| 05.12.2025 | 36,85 | 37,18 | 36,58 | 36,60 | -0,33% | 1.205.269,00 |
| 04.12.2025 | 36,62 | 36,91 | 36,13 | 36,72 | 0,33% | 2.059.807,00 |
| 03.12.2025 | 37,67 | 37,67 | 36,44 | 36,60 | -1,93% | 2.422.090,00 |
| 02.12.2025 | 37,48 | 37,75 | 37,32 | 37,32 | -0,32% | 1.073.887,00 |
| 01.12.2025 | 37,56 | 37,81 | 37,14 | 37,44 | 0,70% | 1.159.856,00 |
| 28.11.2025 | 36,70 | 37,22 | 36,62 | 37,18 | 1,45% | 1.565.608,00 |
| 27.11.2025 | 37,04 | 37,09 | 36,58 | 36,65 | -1,11% | 1.357.954,00 |
| 26.11.2025 | 36,97 | 37,12 | 36,29 | 37,06 | 1,79% | 1.803.240,00 |
| 25.11.2025 | 35,22 | 36,51 | 35,03 | 36,41 | 3,61% | 2.613.985,00 |
| 24.11.2025 | 34,70 | 35,79 | 34,66 | 35,14 | 3,20% | 4.052.156,00 |
| 21.11.2025 | 34,10 | 34,40 | 33,64 | 34,05 | -2,63% | 2.409.835,00 |
| 20.11.2025 | 35,26 | 35,38 | 34,79 | 34,97 | 0,29% | 2.277.205,00 |
| 19.11.2025 | 33,79 | 35,16 | 33,79 | 34,87 | 2,83% | 2.144.715,00 |
| 18.11.2025 | 33,36 | 34,11 | 33,26 | 33,91 | -0,91% | 1.893.398,00 |
| 17.11.2025 | 33,84 | 34,32 | 33,68 | 34,22 | -0,35% | 1.324.448,00 |
| 14.11.2025 | 34,25 | 34,50 | 33,78 | 34,34 | -1,12% | 1.381.541,00 |
| 13.11.2025 | 34,89 | 35,16 | 34,66 | 34,73 | -0,63% | 1.405.849,00 |
| 12.11.2025 | 34,41 | 35,06 | 34,34 | 34,95 | 1,54% | 1.799.513,00 |
| 11.11.2025 | 34,02 | 34,58 | 33,81 | 34,42 | 1,32% | 1.587.771,00 |
| 10.11.2025 | 34,46 | 34,55 | 33,84 | 33,97 | 0,65% | 1.355.222,00 |
| 07.11.2025 | 33,77 | 34,36 | 33,36 | 33,75 | 1,41% | 2.777.381,00 |
| 06.11.2025 | 33,45 | 34,58 | 33,17 | 33,28 | 2,43% | 3.527.524,00 |
| 05.11.2025 | 32,00 | 32,51 | 31,95 | 32,49 | 0,28% | 1.467.252,00 |
| 04.11.2025 | 32,53 | 32,60 | 31,87 | 32,40 | -1,88% | 1.576.920,00 |
| 03.11.2025 | 32,96 | 33,27 | 32,83 | 33,02 | -0,42% | 1.612.083,00 |
| 31.10.2025 | 33,36 | 33,53 | 33,11 | 33,16 | -0,75% | 1.422.406,00 |
| 30.10.2025 | 33,63 | 33,68 | 33,27 | 33,41 | -0,60% | 997.549,00 |
| 29.10.2025 | 34,15 | 34,15 | 33,54 | 33,61 | -1,61% | 1.682.057,00 |
| 28.10.2025 | 33,74 | 34,18 | 33,60 | 34,16 | 0,50% | 1.123.202,00 |
| 27.10.2025 | 34,20 | 34,20 | 33,83 | 33,99 | 0,80% | 1.212.323,00 |
| 24.10.2025 | 33,51 | 33,84 | 33,08 | 33,72 | 1,17% | 1.304.066,00 |
| 23.10.2025 | 33,60 | 33,75 | 33,30 | 33,33 | -0,51% | 1.113.438,00 |
| 22.10.2025 | 33,11 | 33,75 | 32,93 | 33,50 | 2,01% | 2.240.250,00 |
| 21.10.2025 | 33,16 | 33,23 | 32,53 | 32,84 | -1,53% | 1.694.315,00 |
| 20.10.2025 | 33,07 | 33,49 | 32,81 | 33,35 | 1,61% | 1.110.847,00 |
| 17.10.2025 | 32,50 | 33,11 | 32,05 | 32,82 | -0,67% | 1.824.654,00 |
| 16.10.2025 | 33,00 | 33,04 | 32,60 | 33,04 | 0,18% | 1.657.762,00 |
| 15.10.2025 | 33,23 | 33,37 | 32,78 | 32,98 | 0,52% | 1.491.965,00 |
| 14.10.2025 | 32,73 | 32,95 | 32,40 | 32,81 | -1,53% | 1.991.067,00 |
| 13.10.2025 | 32,50 | 33,50 | 32,41 | 33,32 | 3,09% | 2.753.368,00 |
| 10.10.2025 | 33,18 | 33,86 | 32,29 | 32,32 | -5,83% | 3.570.877,00 |
| 09.10.2025 | 35,40 | 35,53 | 34,27 | 34,32 | -2,78% | 2.896.037,00 |
| 08.10.2025 | 33,76 | 35,30 | 33,70 | 35,30 | 6,55% | 3.983.119,00 |
| 07.10.2025 | 32,74 | 33,63 | 32,50 | 33,13 | -0,96% | 2.356.694,00 |
| 06.10.2025 | 32,85 | 33,90 | 32,78 | 33,45 | 1,21% | 2.804.158,00 |
| 03.10.2025 | 32,83 | 33,05 | 32,54 | 33,05 | 2,32% | 2.815.693,00 |
| 02.10.2025 | 32,76 | 33,17 | 31,78 | 32,30 | 0,31% | 2.840.152,00 |
| 01.10.2025 | 30,45 | 32,56 | 30,18 | 32,20 | 5,30% | 3.879.524,00 |
| 30.09.2025 | 30,93 | 31,03 | 30,40 | 30,58 | -2,30% | 2.209.421,00 |
| 29.09.2025 | 31,65 | 31,67 | 31,17 | 31,30 | -0,41% | 1.940.736,00 |
| 26.09.2025 | 31,49 | 32,17 | 30,97 | 31,43 | 2,58% | 3.039.444,00 |
| 25.09.2025 | 30,70 | 30,74 | 30,25 | 30,64 | 0,29% | 1.636.655,00 |
| 24.09.2025 | 30,40 | 30,80 | 30,14 | 30,55 | -0,13% | 1.610.857,00 |
| 23.09.2025 | 30,25 | 30,80 | 30,20 | 30,59 | 1,59% | 1.673.257,00 |
| 22.09.2025 | 30,20 | 30,27 | 29,87 | 30,11 | 0,33% | 1.023.420,00 |
| 19.09.2025 | 29,88 | 30,65 | 29,82 | 30,01 | 1,32% | 3.165.377,00 |
| 18.09.2025 | 28,92 | 30,05 | 28,92 | 29,62 | 1,61% | 1.811.127,00 |
| 17.09.2025 | 29,23 | 29,34 | 28,84 | 29,15 | -0,85% | 1.623.707,00 |
| 16.09.2025 | 29,85 | 29,90 | 29,26 | 29,40 | -0,61% | 1.906.152,00 |
| 15.09.2025 | 29,61 | 29,77 | 29,34 | 29,58 | -0,03% | 1.219.455,00 |
| 12.09.2025 | 29,89 | 30,35 | 29,40 | 29,59 | -0,37% | 1.496.937,00 |
| 11.09.2025 | 29,51 | 29,78 | 29,28 | 29,70 | 0,54% | 1.079.602,00 |
| 10.09.2025 | 28,85 | 29,86 | 28,62 | 29,54 | 2,18% | 2.239.614,00 |
| 09.09.2025 | 29,17 | 29,45 | 28,91 | 28,91 | -0,72% | 1.399.981,00 |
| 08.09.2025 | 29,18 | 29,34 | 28,95 | 29,12 | 0,90% | 1.666.407,00 |
| 05.09.2025 | 28,54 | 29,60 | 28,54 | 28,86 | 1,80% | 3.057.670,00 |
| 04.09.2025 | 27,90 | 28,40 | 27,75 | 28,35 | 1,65% | 1.361.405,00 |
| 03.09.2025 | 27,77 | 28,42 | 27,64 | 27,89 | 1,42% | 1.620.679,00 |
| 02.09.2025 | 28,50 | 28,54 | 27,42 | 27,50 | -3,51% | 2.057.844,00 |
| 01.09.2025 | 28,53 | 28,72 | 28,40 | 28,50 | 0,14% | 751.135,00 |
| 29.08.2025 | 28,44 | 28,63 | 28,29 | 28,46 | -0,28% | 1.292.656,00 |
| 28.08.2025 | 28,55 | 28,99 | 28,42 | 28,54 | 0,60% | 1.399.318,00 |
| 27.08.2025 | 28,82 | 28,91 | 28,30 | 28,37 | -1,73% | 1.201.626,00 |