64,280€
-3,22%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 66,45 | 66,45 | 64,07 | 64,43 | -3,00% | - |
| 09.09.2026 | 66,50 | 67,36 | 65,44 | 66,42 | -0,69% | 1.399.997,00 |
| 08.09.2026 | 67,52 | 68,56 | 66,38 | 66,88 | -0,98% | 1.593.393,00 |
| 07.09.2026 | 67,58 | 68,20 | 67,00 | 67,54 | 0,45% | 1.000.827,00 |
| 04.09.2026 | 65,52 | 68,42 | 65,28 | 67,24 | 2,41% | 2.378.796,00 |
| 03.09.2026 | 64,60 | 66,04 | 64,54 | 65,66 | 2,18% | 1.774.506,00 |
| 02.09.2026 | 63,10 | 64,86 | 62,04 | 64,26 | 0,82% | 1.164.526,00 |
| 01.09.2026 | 64,50 | 65,24 | 62,44 | 63,74 | -0,56% | 1.243.867,00 |
| 31.08.2026 | 64,56 | 65,40 | 63,94 | 64,10 | -0,77% | 1.767.333,00 |
| 28.08.2026 | 64,12 | 64,88 | 64,12 | 64,60 | 1,10% | 1.297.530,00 |
| 27.08.2026 | 64,60 | 64,70 | 63,66 | 63,90 | -1,02% | 1.153.897,00 |
| 26.08.2026 | 63,24 | 65,22 | 63,20 | 64,56 | 3,20% | 1.808.205,00 |
| 25.08.2026 | 62,54 | 63,34 | 62,30 | 62,56 | -0,38% | 1.129.468,00 |
| 24.08.2026 | 61,26 | 63,40 | 61,12 | 62,80 | 0,35% | 1.225.532,00 |
| 21.08.2026 | 61,38 | 63,40 | 61,20 | 62,58 | 2,32% | 1.442.282,00 |
| 20.08.2026 | 63,86 | 64,16 | 59,34 | 61,16 | -1,74% | 2.008.627,00 |
| 19.08.2026 | 62,56 | 63,32 | 61,82 | 62,24 | 0,81% | 1.172.547,00 |
| 18.08.2026 | 63,08 | 64,24 | 61,46 | 61,74 | -2,50% | 1.353.176,00 |
| 17.08.2026 | 64,20 | 64,60 | 62,14 | 63,32 | -0,66% | 1.165.600,00 |
| 14.08.2026 | 63,56 | 64,44 | 62,44 | 63,74 | 0,13% | 981.756,00 |
| 13.08.2026 | 64,16 | 64,52 | 63,66 | 63,66 | -0,81% | 1.049.618,00 |
| 12.08.2026 | 64,52 | 65,16 | 64,02 | 64,18 | 0,00% | 1.231.015,00 |
| 11.08.2026 | 64,44 | 65,16 | 64,06 | 64,18 | -0,06% | 1.123.440,00 |
| 10.08.2026 | 63,14 | 64,22 | 62,72 | 64,22 | 1,97% | 1.276.792,00 |
| 07.08.2026 | 63,34 | 64,46 | 62,46 | 62,98 | -1,38% | 1.692.330,00 |
| 06.08.2026 | 64,78 | 64,86 | 63,76 | 63,86 | -1,15% | 1.730.948,00 |
| 05.08.2026 | 65,02 | 65,24 | 63,76 | 64,60 | 0,25% | 1.946.892,00 |
| 04.08.2026 | 62,74 | 64,96 | 62,40 | 64,44 | 4,24% | 1.757.060,00 |
| 03.08.2026 | 61,50 | 62,96 | 60,52 | 61,82 | 1,78% | 1.637.021,00 |
| 31.07.2026 | 60,12 | 61,38 | 58,92 | 60,74 | 1,91% | 2.554.843,00 |
| 30.07.2026 | 57,10 | 60,04 | 56,80 | 59,60 | 3,15% | 2.398.246,00 |
| 29.07.2026 | 59,10 | 59,42 | 57,44 | 57,78 | -2,17% | 1.880.034,00 |
| 28.07.2026 | 58,74 | 59,54 | 58,06 | 59,06 | 1,55% | 1.345.510,00 |
| 27.07.2026 | 60,00 | 60,28 | 58,02 | 58,16 | -1,32% | 1.449.420,00 |
| 24.07.2026 | 57,60 | 59,42 | 57,60 | 58,94 | 1,90% | 1.740.941,00 |
| 23.07.2026 | 58,02 | 58,74 | 56,90 | 57,84 | -0,69% | 1.592.135,00 |
| 22.07.2026 | 57,40 | 58,60 | 56,78 | 58,24 | 0,66% | 1.189.196,00 |
| 21.07.2026 | 58,76 | 58,88 | 57,04 | 57,86 | -0,65% | 1.577.707,00 |
| 20.07.2026 | 57,64 | 59,98 | 57,34 | 58,24 | 0,45% | 1.732.012,00 |
| 17.07.2026 | 56,50 | 58,14 | 56,14 | 57,98 | 0,07% | 2.978.244,00 |
| 16.07.2026 | 59,20 | 59,36 | 57,12 | 57,94 | -1,06% | 1.092.970,00 |
| 15.07.2026 | 58,54 | 59,64 | 58,00 | 58,56 | -0,27% | 1.592.486,00 |
| 14.07.2026 | 57,96 | 59,60 | 57,78 | 58,72 | 1,17% | 1.634.924,00 |
| 13.07.2026 | 57,00 | 58,36 | 56,72 | 58,04 | 0,03% | 1.285.290,00 |
| 10.07.2026 | 56,50 | 58,26 | 56,24 | 58,02 | 6,42% | 2.524.562,00 |
| 09.07.2026 | 55,54 | 55,54 | 53,94 | 54,52 | 1,72% | 1.241.029,00 |
| 08.07.2026 | 55,84 | 56,24 | 53,60 | 53,60 | -4,49% | 2.256.146,00 |
| 07.07.2026 | 56,48 | 57,64 | 56,10 | 56,12 | -1,47% | 1.341.120,00 |
| 06.07.2026 | 57,68 | 57,98 | 56,56 | 56,96 | -2,80% | 1.762.234,00 |
| 03.07.2026 | 55,82 | 58,60 | 55,80 | 58,60 | 5,89% | 3.128.691,00 |
| 02.07.2026 | 52,32 | 55,36 | 52,04 | 55,34 | 6,34% | 3.860.192,00 |
| 01.07.2026 | 52,46 | 53,78 | 51,72 | 52,04 | -1,25% | 1.512.649,00 |
| 30.06.2026 | 52,34 | 53,48 | 51,74 | 52,70 | 2,33% | 1.797.275,00 |
| 29.06.2026 | 52,72 | 53,36 | 51,24 | 51,50 | -1,94% | 1.724.613,00 |
| 26.06.2026 | 53,98 | 54,36 | 52,08 | 52,52 | -3,24% | 2.224.710,00 |
| 25.06.2026 | 54,28 | 54,70 | 53,66 | 54,28 | 0,11% | 1.242.709,00 |
| 24.06.2026 | 55,78 | 55,86 | 53,10 | 54,22 | -2,90% | 1.946.196,00 |
| 23.06.2026 | 54,14 | 56,00 | 53,88 | 55,84 | 0,61% | 2.076.147,00 |
| 22.06.2026 | 55,66 | 56,08 | 54,72 | 55,50 | 0,95% | 1.757.758,00 |
| 19.06.2026 | 55,38 | 56,16 | 54,94 | 54,98 | -1,58% | 3.817.928,00 |
| 18.06.2026 | 57,36 | 57,90 | 55,32 | 55,86 | -3,39% | 3.064.472,00 |
| 17.06.2026 | 59,10 | 59,10 | 56,86 | 57,82 | -2,36% | 3.216.148,00 |
| 16.06.2026 | 59,70 | 59,98 | 58,94 | 59,22 | -1,17% | 1.631.515,00 |
| 15.06.2026 | 62,50 | 62,58 | 59,76 | 59,92 | -1,12% | 2.171.629,00 |
| 12.06.2026 | 59,00 | 60,66 | 57,92 | 60,60 | 5,87% | 3.134.646,00 |
| 11.06.2026 | 55,96 | 57,66 | 55,96 | 57,24 | 2,76% | 2.308.335,00 |
| 10.06.2026 | 56,40 | 56,58 | 55,16 | 55,70 | -1,24% | 2.643.291,00 |
| 09.06.2026 | 58,76 | 59,40 | 56,40 | 56,40 | -3,98% | 1.509.142,00 |
| 08.06.2026 | 57,78 | 59,62 | 57,50 | 58,74 | -0,81% | 1.925.443,00 |
| 05.06.2026 | 61,00 | 61,20 | 59,12 | 59,22 | -4,70% | 2.633.841,00 |
| 04.06.2026 | 61,78 | 62,60 | 60,24 | 62,14 | 1,44% | 2.063.436,00 |
| 03.06.2026 | 60,94 | 62,24 | 60,28 | 61,26 | -0,10% | 2.460.952,00 |
| 02.06.2026 | 60,38 | 61,82 | 59,84 | 61,32 | 2,10% | 1.939.373,00 |
| 01.06.2026 | 59,36 | 60,12 | 58,42 | 60,06 | 1,25% | 2.643.162,00 |
| 29.05.2026 | 59,60 | 60,26 | 58,98 | 59,32 | 0,10% | 3.795.712,00 |
| 28.05.2026 | 58,04 | 59,26 | 57,44 | 59,26 | 1,82% | 1.679.018,00 |
| 27.05.2026 | 58,76 | 59,06 | 57,40 | 58,20 | 0,21% | 1.690.056,00 |
| 26.05.2026 | 58,42 | 58,82 | 57,70 | 58,08 | -0,27% | 1.742.239,00 |
| 25.05.2026 | 57,92 | 58,42 | 57,42 | 58,24 | 2,57% | 1.111.944,00 |
| 22.05.2026 | 55,00 | 56,78 | 54,40 | 56,78 | 4,11% | 2.796.260,00 |
| 21.05.2026 | 53,90 | 54,96 | 53,22 | 54,54 | 1,38% | 1.814.436,00 |
| 20.05.2026 | 51,60 | 54,50 | 51,50 | 53,80 | 4,96% | 2.520.993,00 |
| 19.05.2026 | 52,40 | 53,88 | 50,64 | 51,26 | -2,55% | 2.331.987,00 |
| 18.05.2026 | 51,54 | 53,24 | 51,28 | 52,60 | 0,69% | 1.808.974,00 |
| 15.05.2026 | 53,80 | 53,98 | 51,56 | 52,24 | -5,02% | 2.417.685,00 |
| 14.05.2026 | 54,96 | 55,72 | 54,48 | 55,00 | 0,18% | 1.480.319,00 |
| 13.05.2026 | 53,00 | 54,90 | 52,46 | 54,90 | 7,10% | 2.133.445,00 |
| 12.05.2026 | 52,14 | 53,34 | 51,16 | 51,26 | -2,92% | 2.536.561,00 |
| 11.05.2026 | 52,36 | 53,28 | 51,58 | 52,80 | 1,42% | 2.056.519,00 |
| 08.05.2026 | 52,66 | 53,26 | 51,94 | 52,06 | -2,36% | 1.961.980,00 |
| 07.05.2026 | 53,98 | 54,72 | 53,26 | 53,32 | -0,45% | 2.304.696,00 |
| 06.05.2026 | 50,64 | 54,16 | 50,62 | 53,56 | 8,03% | 3.871.638,00 |
| 05.05.2026 | 47,61 | 49,58 | 47,53 | 49,58 | 4,18% | 2.056.545,00 |
| 04.05.2026 | 49,67 | 50,46 | 47,43 | 47,59 | -3,35% | 2.592.115,00 |
| 30.04.2026 | 47,28 | 50,16 | 47,14 | 49,24 | 0,55% | 3.565.248,00 |
| 29.04.2026 | 49,50 | 50,00 | 48,70 | 48,97 | -0,71% | 1.336.415,00 |
| 28.04.2026 | 50,50 | 50,62 | 48,78 | 49,32 | -1,95% | 1.612.728,00 |
| 27.04.2026 | 50,76 | 51,32 | 50,02 | 50,30 | -0,36% | 1.252.955,00 |
| 24.04.2026 | 50,74 | 51,30 | 49,77 | 50,48 | -2,51% | 1.500.459,00 |
| 23.04.2026 | 51,52 | 52,50 | 50,82 | 51,78 | -0,92% | 1.587.759,00 |