28,460€
-0,87%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 29,15 | 29,43 | 28,33 | 28,43 | -0,99% | - |
| 11.03.2025 | 29,06 | 29,40 | 28,46 | 28,71 | -1,10% | 4.377.535,00 |
| 10.03.2025 | 30,42 | 30,77 | 28,98 | 29,03 | -4,76% | 4.429.592,00 |
| 07.03.2025 | 31,48 | 31,77 | 30,48 | 30,48 | -5,25% | 4.319.928,00 |
| 06.03.2025 | 31,03 | 32,18 | 30,78 | 32,17 | 6,63% | 8.534.283,00 |
| 05.03.2025 | 28,78 | 30,17 | 28,78 | 30,17 | 10,47% | 9.002.030,00 |
| 04.03.2025 | 28,12 | 28,36 | 27,08 | 27,31 | -5,17% | 4.006.273,00 |
| 03.03.2025 | 27,15 | 29,06 | 27,11 | 28,80 | 4,96% | 6.205.320,00 |
| 28.02.2025 | 27,11 | 27,51 | 26,95 | 27,44 | -0,04% | 2.533.234,00 |
| 27.02.2025 | 27,82 | 27,91 | 27,35 | 27,45 | -1,86% | 2.223.038,00 |
| 26.02.2025 | 26,88 | 27,99 | 26,81 | 27,97 | 5,39% | 4.423.260,00 |
| 25.02.2025 | 26,62 | 27,11 | 26,41 | 26,54 | -1,08% | 2.474.659,00 |
| 24.02.2025 | 26,82 | 27,02 | 26,60 | 26,83 | -0,81% | 1.746.632,00 |
| 21.02.2025 | 26,84 | 27,27 | 26,84 | 27,05 | 0,86% | 1.778.340,00 |
| 20.02.2025 | 27,18 | 27,51 | 26,82 | 26,82 | -1,47% | 2.493.470,00 |
| 19.02.2025 | 27,65 | 27,93 | 26,89 | 27,22 | -1,77% | 3.118.225,00 |
| 18.02.2025 | 27,91 | 28,01 | 27,67 | 27,71 | -0,57% | 2.424.499,00 |
| 17.02.2025 | 27,34 | 27,87 | 27,25 | 27,87 | 2,39% | 2.248.286,00 |
| 14.02.2025 | 26,35 | 27,65 | 26,03 | 27,22 | -1,73% | 3.375.349,00 |
| 13.02.2025 | 28,07 | 28,26 | 27,19 | 27,70 | 3,17% | 4.408.986,00 |
| 12.02.2025 | 26,56 | 26,98 | 26,45 | 26,85 | 0,64% | 2.343.530,00 |
| 11.02.2025 | 27,03 | 27,18 | 26,53 | 26,68 | -1,91% | 2.743.889,00 |
| 10.02.2025 | 26,50 | 27,23 | 26,36 | 27,20 | -0,58% | 3.104.041,00 |
| 07.02.2025 | 27,40 | 28,17 | 27,18 | 27,36 | -0,91% | 7.160.096,00 |
| 06.02.2025 | 24,90 | 27,85 | 24,87 | 27,61 | 13,34% | 11.236.094,00 |
| 05.02.2025 | 24,16 | 24,51 | 23,99 | 24,36 | 0,58% | 2.530.007,00 |
| 04.02.2025 | 23,76 | 24,29 | 23,64 | 24,22 | 1,94% | 2.256.501,00 |
| 03.02.2025 | 22,62 | 23,76 | 22,44 | 23,76 | -1,70% | 4.376.424,00 |
| 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 |