28,710€
-0,93%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 29,25 | 29,43 | 29,00 | 29,10 | 0,41% | 1.585.490,00 |
| 14.08.2025 | 28,92 | 29,34 | 28,76 | 28,98 | 1,36% | 1.540.432,00 |
| 13.08.2025 | 28,54 | 28,68 | 28,38 | 28,59 | -0,17% | 952.613,00 |
| 12.08.2025 | 28,50 | 28,81 | 28,40 | 28,64 | 0,74% | 1.093.965,00 |
| 11.08.2025 | 29,10 | 29,19 | 28,29 | 28,43 | -1,35% | 1.290.831,00 |
| 08.08.2025 | 27,96 | 28,93 | 27,91 | 28,82 | 3,15% | 2.145.586,00 |
| 07.08.2025 | 27,20 | 28,77 | 27,13 | 27,94 | 4,33% | 3.307.398,00 |
| 06.08.2025 | 26,99 | 27,12 | 26,72 | 26,78 | 0,53% | 1.336.043,00 |
| 05.08.2025 | 26,50 | 26,97 | 26,35 | 26,64 | 0,60% | 1.340.366,00 |
| 04.08.2025 | 27,00 | 27,10 | 26,38 | 26,48 | -1,05% | 1.545.005,00 |
| 01.08.2025 | 27,46 | 27,50 | 26,57 | 26,76 | -2,76% | 1.643.143,00 |
| 31.07.2025 | 27,99 | 28,07 | 26,50 | 27,52 | -2,58% | 3.609.477,00 |
| 30.07.2025 | 28,40 | 28,57 | 28,24 | 28,25 | -0,35% | 1.442.059,00 |
| 29.07.2025 | 28,62 | 28,78 | 28,22 | 28,35 | -1,25% | 1.379.247,00 |
| 28.07.2025 | 28,81 | 28,94 | 28,36 | 28,71 | 0,28% | 1.179.496,00 |
| 25.07.2025 | 28,64 | 28,72 | 28,29 | 28,63 | -0,87% | 1.259.549,00 |
| 24.07.2025 | 29,60 | 29,70 | 28,78 | 28,88 | -0,86% | 1.701.476,00 |
| 23.07.2025 | 29,20 | 29,45 | 28,89 | 29,13 | 0,28% | 1.511.015,00 |
| 22.07.2025 | 29,06 | 29,32 | 28,70 | 29,05 | -0,51% | 1.388.583,00 |
| 21.07.2025 | 28,19 | 29,27 | 28,19 | 29,20 | 4,36% | 2.255.970,00 |
| 18.07.2025 | 28,11 | 28,21 | 27,83 | 27,98 | -0,89% | 1.651.802,00 |
| 17.07.2025 | 28,16 | 28,36 | 28,01 | 28,23 | 0,82% | 1.141.626,00 |
| 16.07.2025 | 28,43 | 28,57 | 27,87 | 28,00 | -2,85% | 2.157.798,00 |
| 15.07.2025 | 29,10 | 29,36 | 28,82 | 28,82 | -0,96% | 1.597.020,00 |
| 14.07.2025 | 29,29 | 29,39 | 29,03 | 29,10 | -1,19% | 1.516.495,00 |
| 11.07.2025 | 29,44 | 29,56 | 29,21 | 29,45 | -0,57% | 1.062.553,00 |
| 10.07.2025 | 28,79 | 29,62 | 28,72 | 29,62 | 3,60% | 2.798.229,00 |
| 09.07.2025 | 28,08 | 28,79 | 27,99 | 28,59 | 1,74% | 1.953.102,00 |
| 08.07.2025 | 27,86 | 28,10 | 27,39 | 28,10 | 1,37% | 1.667.709,00 |
| 07.07.2025 | 27,22 | 27,78 | 27,08 | 27,72 | 1,61% | 1.214.289,00 |
| 04.07.2025 | 27,50 | 27,60 | 27,14 | 27,28 | -2,01% | 1.238.332,00 |
| 03.07.2025 | 28,03 | 28,31 | 27,63 | 27,84 | -0,25% | 1.675.067,00 |
| 02.07.2025 | 26,80 | 27,95 | 26,65 | 27,91 | 5,88% | 3.551.669,00 |
| 01.07.2025 | 26,82 | 26,97 | 25,94 | 26,36 | -1,90% | 1.866.349,00 |
| 30.06.2025 | 26,97 | 26,99 | 26,66 | 26,87 | -0,26% | 2.091.258,00 |
| 27.06.2025 | 27,17 | 27,32 | 26,71 | 26,94 | -0,26% | 1.482.256,00 |
| 26.06.2025 | 26,76 | 27,04 | 26,61 | 27,01 | 1,69% | 1.655.580,00 |
| 25.06.2025 | 26,87 | 27,00 | 26,55 | 26,56 | -0,38% | 1.142.034,00 |
| 24.06.2025 | 26,95 | 27,19 | 26,56 | 26,66 | 1,95% | 1.683.773,00 |
| 23.06.2025 | 25,96 | 26,25 | 25,95 | 26,15 | -0,11% | 1.057.547,00 |
| 20.06.2025 | 26,06 | 26,54 | 26,04 | 26,18 | 1,28% | 5.613.275,00 |
| 19.06.2025 | 26,51 | 26,65 | 25,82 | 25,85 | -3,80% | 1.601.134,00 |
| 18.06.2025 | 26,46 | 27,00 | 26,31 | 26,87 | 1,05% | 1.859.257,00 |
| 17.06.2025 | 26,65 | 26,75 | 26,25 | 26,59 | -0,78% | 1.032.388,00 |
| 16.06.2025 | 26,50 | 26,93 | 26,39 | 26,80 | 2,76% | 1.742.882,00 |
| 13.06.2025 | 25,98 | 26,24 | 25,78 | 26,08 | -1,47% | 2.001.638,00 |
| 12.06.2025 | 26,51 | 26,63 | 26,10 | 26,47 | -1,60% | 1.719.223,00 |
| 11.06.2025 | 27,27 | 27,44 | 26,88 | 26,90 | 0,90% | 2.567.768,00 |
| 10.06.2025 | 26,61 | 26,69 | 26,45 | 26,66 | 0,11% | 1.141.758,00 |
| 09.06.2025 | 26,62 | 26,81 | 26,37 | 26,63 | 0,08% | 922.110,00 |
| 06.06.2025 | 26,75 | 26,89 | 26,50 | 26,61 | -0,86% | 1.195.669,00 |
| 05.06.2025 | 26,78 | 26,98 | 26,55 | 26,84 | 0,37% | 1.282.633,00 |
| 04.06.2025 | 26,62 | 26,99 | 26,56 | 26,74 | 1,17% | 1.291.353,00 |
| 03.06.2025 | 26,44 | 26,47 | 25,74 | 26,43 | -0,94% | 1.637.010,00 |
| 02.06.2025 | 26,29 | 26,72 | 26,03 | 26,68 | -0,15% | 1.974.159,00 |
| 30.05.2025 | 26,83 | 27,01 | 26,60 | 26,72 | -0,52% | 2.011.299,00 |
| 29.05.2025 | 27,51 | 27,59 | 26,74 | 26,86 | -1,18% | 1.288.918,00 |
| 28.05.2025 | 27,46 | 27,62 | 27,10 | 27,18 | -1,16% | 1.178.512,00 |
| 27.05.2025 | 27,39 | 27,55 | 27,19 | 27,50 | -0,22% | 1.567.012,00 |
| 26.05.2025 | 27,16 | 27,62 | 27,12 | 27,56 | 4,20% | 1.596.692,00 |
| 23.05.2025 | 26,70 | 26,99 | 25,71 | 26,45 | -0,79% | 2.485.352,00 |
| 22.05.2025 | 27,30 | 27,49 | 26,60 | 26,66 | -3,79% | 2.004.503,00 |
| 21.05.2025 | 27,50 | 27,74 | 27,34 | 27,71 | 0,33% | 1.093.452,00 |
| 20.05.2025 | 27,65 | 27,79 | 27,23 | 27,62 | 0,25% | 1.022.634,00 |
| 19.05.2025 | 27,32 | 27,59 | 27,09 | 27,55 | 0,69% | 1.196.149,00 |
| 16.05.2025 | 27,70 | 27,74 | 27,16 | 27,36 | -1,23% | 1.369.291,00 |
| 15.05.2025 | 27,45 | 27,72 | 27,05 | 27,70 | -1,28% | 1.353.345,00 |
| 14.05.2025 | 28,28 | 28,40 | 27,68 | 28,06 | -0,39% | 1.877.442,00 |
| 13.05.2025 | 27,92 | 28,25 | 27,85 | 28,17 | 0,82% | 1.188.570,00 |
| 12.05.2025 | 27,54 | 28,41 | 27,51 | 27,94 | 4,76% | 2.537.297,00 |
| 09.05.2025 | 26,73 | 27,09 | 26,60 | 26,67 | 0,41% | 1.158.537,00 |
| 08.05.2025 | 26,37 | 26,74 | 26,14 | 26,56 | 0,26% | 1.386.346,00 |
| 07.05.2025 | 26,59 | 26,88 | 26,38 | 26,49 | -0,38% | 1.180.633,00 |
| 06.05.2025 | 26,81 | 27,03 | 25,97 | 26,59 | -1,19% | 1.566.830,00 |
| 05.05.2025 | 27,08 | 27,08 | 26,77 | 26,91 | -0,63% | 857.753,00 |
| 02.05.2025 | 26,30 | 27,16 | 26,26 | 27,08 | 4,48% | 2.743.554,00 |
| 30.04.2025 | 26,28 | 26,44 | 24,59 | 25,92 | -1,67% | 5.527.820,00 |
| 29.04.2025 | 26,50 | 26,77 | 26,31 | 26,36 | 0,15% | 1.521.013,00 |
| 28.04.2025 | 25,99 | 26,67 | 25,99 | 26,32 | 1,39% | 1.835.522,00 |
| 25.04.2025 | 25,75 | 26,05 | 25,59 | 25,96 | 1,60% | 1.371.572,00 |
| 24.04.2025 | 25,40 | 25,57 | 25,14 | 25,55 | 0,31% | 1.387.213,00 |
| 23.04.2025 | 24,67 | 26,00 | 24,57 | 25,47 | 5,33% | 3.518.214,00 |
| 22.04.2025 | 23,85 | 24,23 | 23,77 | 24,18 | 1,51% | 1.721.227,00 |
| 17.04.2025 | 24,02 | 24,19 | 23,65 | 23,82 | -0,83% | 1.175.366,00 |
| 16.04.2025 | 23,54 | 24,04 | 23,28 | 24,02 | 0,67% | 1.387.759,00 |
| 15.04.2025 | 23,73 | 23,94 | 23,49 | 23,86 | 0,63% | 1.410.742,00 |
| 14.04.2025 | 23,84 | 23,95 | 23,46 | 23,71 | 2,86% | 2.192.325,00 |
| 11.04.2025 | 23,10 | 23,28 | 22,48 | 23,05 | 1,10% | 2.554.889,00 |
| 10.04.2025 | 24,90 | 24,96 | 22,80 | 22,80 | 4,11% | 4.244.857,00 |
| 09.04.2025 | 21,52 | 22,31 | 21,36 | 21,90 | -3,18% | 4.245.336,00 |
| 08.04.2025 | 22,71 | 23,18 | 22,07 | 22,62 | 2,40% | 4.836.562,00 |
| 07.04.2025 | 21,22 | 23,26 | 20,54 | 22,09 | -2,90% | 6.160.158,00 |
| 04.04.2025 | 24,34 | 24,46 | 21,95 | 22,75 | -8,45% | 6.015.490,00 |
| 03.04.2025 | 25,98 | 26,10 | 24,73 | 24,85 | -6,68% | 3.805.595,00 |
| 02.04.2025 | 26,68 | 26,89 | 26,41 | 26,63 | -1,19% | 1.864.026,00 |
| 01.04.2025 | 26,74 | 27,20 | 26,62 | 26,95 | 1,81% | 3.347.547,00 |
| 31.03.2025 | 26,40 | 26,57 | 26,08 | 26,47 | -1,30% | 4.307.777,00 |
| 28.03.2025 | 27,60 | 27,97 | 26,81 | 26,82 | -3,32% | 4.563.331,00 |
| 27.03.2025 | 28,32 | 28,45 | 27,59 | 27,74 | -4,08% | 3.195.139,00 |
| 26.03.2025 | 28,82 | 29,19 | 28,78 | 28,92 | -1,90% | 2.846.106,00 |