60,440€
4,60%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 52,92 | 53,36 | 51,82 | 52,26 | -0,15% | 1.607.788,00 |
| 21.04.2026 | 53,02 | 53,34 | 51,82 | 52,34 | -1,06% | 1.639.047,00 |
| 20.04.2026 | 51,76 | 53,06 | 51,30 | 52,90 | -1,01% | 2.009.210,00 |
| 17.04.2026 | 50,80 | 53,60 | 50,06 | 53,44 | 4,70% | 2.778.834,00 |
| 16.04.2026 | 52,74 | 52,98 | 50,84 | 51,04 | -2,37% | 2.228.382,00 |
| 15.04.2026 | 52,88 | 53,24 | 51,84 | 52,28 | -1,02% | 1.762.974,00 |
| 14.04.2026 | 52,40 | 52,84 | 52,10 | 52,82 | 2,21% | 2.076.263,00 |
| 13.04.2026 | 51,14 | 52,14 | 50,60 | 51,68 | -0,69% | 1.538.626,00 |
| 10.04.2026 | 50,70 | 52,30 | 49,65 | 52,04 | 2,56% | 2.739.680,00 |
| 09.04.2026 | 51,10 | 51,66 | 50,16 | 50,74 | -1,48% | 1.926.002,00 |
| 08.04.2026 | 52,02 | 53,12 | 50,08 | 51,50 | 12,84% | 6.723.036,00 |
| 07.04.2026 | 45,97 | 47,15 | 45,32 | 45,64 | -0,04% | 1.784.698,00 |
| 02.04.2026 | 44,74 | 46,45 | 44,50 | 45,66 | -2,14% | 1.782.764,00 |
| 01.04.2026 | 46,36 | 46,96 | 45,60 | 46,66 | 6,43% | 2.797.582,00 |
| 31.03.2026 | 42,52 | 44,03 | 42,27 | 43,84 | 1,60% | 2.153.931,00 |
| 30.03.2026 | 43,48 | 43,93 | 42,68 | 43,15 | -0,83% | 2.438.093,00 |
| 27.03.2026 | 44,72 | 44,78 | 42,98 | 43,51 | -2,20% | 2.324.422,00 |
| 26.03.2026 | 44,85 | 45,11 | 44,15 | 44,49 | -3,47% | 1.818.934,00 |
| 25.03.2026 | 46,45 | 46,63 | 45,47 | 46,09 | 1,90% | 1.970.304,00 |
| 24.03.2026 | 44,29 | 45,29 | 43,75 | 45,23 | 2,31% | 2.397.869,00 |
| 23.03.2026 | 40,02 | 45,37 | 39,84 | 44,21 | 5,24% | 4.174.938,00 |
| 20.03.2026 | 43,54 | 44,32 | 41,52 | 42,01 | -1,75% | 5.169.572,00 |
| 19.03.2026 | 44,01 | 44,09 | 41,91 | 42,76 | -6,21% | 3.155.309,00 |
| 18.03.2026 | 45,91 | 46,26 | 44,48 | 45,59 | 0,89% | 2.132.273,00 |
| 17.03.2026 | 44,50 | 46,00 | 44,28 | 45,19 | 0,71% | 1.583.638,00 |
| 16.03.2026 | 44,10 | 45,62 | 43,95 | 44,87 | 0,31% | 2.015.890,00 |
| 13.03.2026 | 45,82 | 46,43 | 44,53 | 44,73 | -4,28% | 2.668.381,00 |
| 12.03.2026 | 48,18 | 48,44 | 45,10 | 46,73 | -4,22% | 3.349.780,00 |
| 11.03.2026 | 48,93 | 49,72 | 48,37 | 48,79 | -1,35% | 1.748.552,00 |
| 10.03.2026 | 48,67 | 49,48 | 48,18 | 49,46 | 7,43% | 3.363.593,00 |