24,100€
0,65%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2024 | 19,91 | 20,10 | 19,65 | 19,70 | -2,18% | 2.599.582,00 |
| 09.09.2024 | 20,16 | 20,29 | 20,08 | 20,14 | 0,70% | 1.709.583,00 |
| 06.09.2024 | 20,28 | 20,31 | 19,96 | 20,00 | -0,84% | 2.601.871,00 |
| 05.09.2024 | 19,87 | 20,48 | 19,78 | 20,17 | 0,75% | 2.213.929,00 |
| 04.09.2024 | 19,90 | 20,13 | 19,77 | 20,02 | -1,04% | 2.736.235,00 |
| 03.09.2024 | 21,24 | 21,30 | 20,19 | 20,23 | -5,16% | 3.901.555,00 |
| 02.09.2024 | 21,19 | 21,39 | 21,01 | 21,33 | 0,76% | 1.290.542,00 |
| 30.08.2024 | 21,18 | 21,46 | 21,17 | 21,17 | -0,05% | 3.633.734,00 |
| 29.08.2024 | 21,07 | 21,22 | 20,96 | 21,18 | 0,62% | 1.861.007,00 |
| 28.08.2024 | 21,23 | 21,23 | 20,94 | 21,05 | 1,20% | 2.108.314,00 |
| 27.08.2024 | 21,01 | 21,16 | 20,80 | 20,80 | -1,00% | 1.461.919,00 |
| 26.08.2024 | 20,90 | 21,07 | 20,85 | 21,01 | 0,77% | 1.675.983,00 |
| 23.08.2024 | 20,72 | 20,89 | 20,65 | 20,85 | 1,07% | 1.925.764,00 |
| 22.08.2024 | 20,80 | 20,94 | 20,63 | 20,63 | -1,10% | 1.846.993,00 |
| 21.08.2024 | 20,60 | 20,97 | 20,59 | 20,86 | 1,41% | 2.484.427,00 |
| 20.08.2024 | 20,76 | 20,87 | 20,49 | 20,57 | -0,53% | 1.994.731,00 |
| 19.08.2024 | 20,60 | 20,80 | 20,40 | 20,68 | 2,33% | 2.757.309,00 |
| 16.08.2024 | 20,15 | 20,28 | 20,09 | 20,21 | 0,50% | 2.097.445,00 |
| 15.08.2024 | 19,84 | 20,19 | 19,76 | 20,11 | 2,00% | 3.644.892,00 |
| 14.08.2024 | 19,86 | 19,93 | 19,42 | 19,72 | -0,25% | 2.839.662,00 |
| 13.08.2024 | 20,09 | 20,16 | 19,62 | 19,77 | -1,72% | 2.319.365,00 |
| 12.08.2024 | 20,25 | 20,30 | 20,05 | 20,11 | 0,10% | 2.096.410,00 |
| 09.08.2024 | 20,19 | 20,39 | 19,97 | 20,09 | 0,45% | 2.466.796,00 |
| 08.08.2024 | 19,82 | 20,07 | 19,53 | 20,00 | -0,20% | 2.473.225,00 |
| 07.08.2024 | 19,79 | 20,16 | 19,70 | 20,04 | 2,53% | 2.824.241,00 |
| 06.08.2024 | 19,55 | 19,71 | 19,38 | 19,55 | 2,52% | 3.423.772,00 |
| 05.08.2024 | 18,70 | 19,09 | 18,44 | 19,07 | -1,83% | 3.990.443,00 |
| 02.08.2024 | 19,82 | 19,91 | 19,33 | 19,42 | -2,85% | 3.004.909,00 |
| 01.08.2024 | 20,98 | 21,21 | 19,83 | 19,99 | -4,54% | 4.269.269,00 |
| 31.07.2024 | 20,81 | 21,15 | 20,81 | 20,94 | 1,55% | 2.858.380,00 |
| 30.07.2024 | 20,72 | 20,84 | 20,49 | 20,62 | -0,63% | 1.674.344,00 |
| 29.07.2024 | 20,97 | 21,05 | 20,71 | 20,75 | 0,05% | 1.577.788,00 |
| 26.07.2024 | 20,71 | 20,89 | 20,57 | 20,74 | -0,14% | 1.088.429,00 |
| 25.07.2024 | 20,52 | 20,79 | 20,23 | 20,77 | -0,29% | 2.447.232,00 |
| 24.07.2024 | 20,58 | 21,08 | 20,47 | 20,83 | 1,21% | 2.545.894,00 |
| 23.07.2024 | 20,92 | 21,08 | 20,49 | 20,58 | -1,39% | 2.727.683,00 |
| 22.07.2024 | 20,85 | 21,15 | 20,85 | 20,87 | 0,53% | 1.931.663,00 |
| 19.07.2024 | 20,94 | 21,09 | 20,73 | 20,76 | -1,94% | 3.134.449,00 |
| 18.07.2024 | 21,29 | 21,38 | 21,17 | 21,17 | -0,56% | 2.033.891,00 |
| 17.07.2024 | 21,13 | 21,43 | 21,07 | 21,29 | 0,80% | 2.247.041,00 |
| 16.07.2024 | 21,50 | 21,51 | 20,56 | 21,12 | -2,49% | 3.931.352,00 |
| 15.07.2024 | 21,57 | 21,92 | 21,52 | 21,66 | 0,42% | 2.731.333,00 |
| 12.07.2024 | 21,41 | 21,67 | 21,32 | 21,57 | 2,62% | 3.168.803,00 |
| 11.07.2024 | 20,91 | 21,04 | 20,74 | 21,02 | 1,11% | 2.262.993,00 |
| 10.07.2024 | 20,67 | 20,91 | 20,55 | 20,79 | 0,24% | 1.968.312,00 |
| 09.07.2024 | 21,26 | 21,38 | 20,69 | 20,74 | -2,22% | 3.083.773,00 |
| 08.07.2024 | 21,33 | 21,59 | 21,20 | 21,21 | -1,30% | 1.991.171,00 |