52,440€
-1,65%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 43,35 | 46,14 | 43,15 | 46,04 | -3,88% | 3.907.953,00 |
| 06.03.2026 | 49,75 | 50,12 | 47,67 | 47,90 | -2,86% | 3.186.289,00 |
| 05.03.2026 | 52,16 | 53,80 | 49,31 | 49,31 | -6,79% | 4.047.718,00 |
| 04.03.2026 | 49,96 | 53,24 | 49,69 | 52,90 | 5,00% | 2.892.708,00 |
| 03.03.2026 | 53,00 | 53,26 | 49,52 | 50,38 | -7,63% | 3.993.176,00 |
| 02.03.2026 | 53,94 | 55,72 | 53,26 | 54,54 | -1,69% | 2.071.069,00 |
| 27.02.2026 | 55,94 | 56,64 | 54,76 | 55,48 | -0,32% | 5.252.201,00 |
| 26.02.2026 | 56,40 | 57,06 | 55,10 | 55,66 | -2,21% | 2.586.073,00 |
| 25.02.2026 | 55,52 | 57,42 | 55,20 | 56,92 | 1,75% | 1.736.163,00 |
| 24.02.2026 | 56,58 | 56,70 | 55,62 | 55,94 | -0,96% | 1.418.455,00 |
| 23.02.2026 | 55,10 | 56,68 | 54,30 | 56,48 | 3,10% | 2.941.665,00 |
| 20.02.2026 | 54,48 | 55,86 | 54,22 | 54,78 | 0,55% | 2.475.536,00 |
| 19.02.2026 | 55,04 | 55,36 | 54,12 | 54,48 | -2,61% | 1.388.614,00 |
| 18.02.2026 | 54,00 | 55,94 | 53,88 | 55,94 | 4,21% | 2.491.299,00 |
| 17.02.2026 | 53,30 | 53,68 | 51,86 | 53,68 | 0,86% | 1.985.872,00 |
| 16.02.2026 | 51,48 | 53,36 | 51,16 | 53,22 | 2,07% | 1.042.389,00 |
| 13.02.2026 | 51,92 | 52,38 | 49,96 | 52,14 | -0,65% | 3.338.344,00 |
| 12.02.2026 | 56,28 | 56,44 | 52,38 | 52,48 | -5,00% | 3.361.408,00 |
| 11.02.2026 | 53,28 | 56,76 | 53,18 | 55,24 | 4,70% | 3.536.179,00 |
| 10.02.2026 | 51,74 | 53,32 | 51,48 | 52,76 | 2,01% | 2.801.628,00 |
| 09.02.2026 | 51,80 | 51,96 | 50,48 | 51,72 | 1,02% | 1.720.007,00 |
| 06.02.2026 | 49,35 | 51,64 | 48,93 | 51,20 | 4,47% | 2.978.187,00 |
| 05.02.2026 | 47,02 | 49,36 | 46,85 | 49,01 | 3,09% | 3.302.604,00 |
| 04.02.2026 | 47,95 | 48,82 | 47,17 | 47,54 | -2,38% | 2.553.667,00 |
| 03.02.2026 | 48,11 | 48,84 | 47,94 | 48,70 | 1,90% | 1.933.370,00 |
| 02.02.2026 | 44,42 | 47,82 | 44,31 | 47,79 | 3,94% | 2.793.602,00 |
| 30.01.2026 | 45,74 | 46,28 | 45,10 | 45,98 | 0,52% | 2.200.334,00 |
| 29.01.2026 | 47,47 | 48,11 | 45,52 | 45,74 | -2,22% | 2.960.354,00 |
| 28.01.2026 | 46,50 | 46,90 | 46,06 | 46,78 | 1,12% | 1.789.062,00 |
| 27.01.2026 | 45,50 | 46,26 | 44,84 | 46,26 | 1,43% | 1.817.783,00 |
| 26.01.2026 | 45,76 | 46,63 | 45,29 | 45,61 | -0,78% | 1.706.746,00 |
| 23.01.2026 | 45,63 | 46,30 | 45,40 | 45,97 | -0,82% | 2.349.163,00 |
| 22.01.2026 | 44,02 | 46,46 | 43,88 | 46,35 | 6,36% | 4.287.224,00 |
| 21.01.2026 | 42,10 | 43,62 | 42,02 | 43,58 | 4,76% | 3.448.258,00 |
| 20.01.2026 | 41,75 | 41,89 | 41,28 | 41,60 | -1,05% | 1.492.707,00 |
| 19.01.2026 | 41,43 | 42,19 | 41,43 | 42,04 | -0,12% | 1.096.412,00 |
| 16.01.2026 | 41,84 | 42,53 | 41,65 | 42,09 | -0,09% | 2.695.141,00 |
| 15.01.2026 | 41,90 | 42,50 | 41,45 | 42,13 | 0,65% | 1.591.324,00 |
| 14.01.2026 | 41,90 | 41,91 | 41,14 | 41,86 | 1,38% | 2.354.322,00 |
| 13.01.2026 | 40,86 | 41,56 | 40,44 | 41,29 | 0,34% | 1.714.193,00 |
| 12.01.2026 | 40,34 | 41,20 | 40,04 | 41,15 | 1,91% | 1.181.760,00 |
| 09.01.2026 | 40,50 | 40,66 | 40,08 | 40,38 | 0,30% | 1.515.640,00 |
| 08.01.2026 | 40,90 | 40,93 | 39,83 | 40,26 | -2,80% | 1.654.050,00 |
| 07.01.2026 | 40,71 | 41,54 | 40,53 | 41,42 | 4,49% | 3.645.868,00 |
| 06.01.2026 | 39,50 | 39,82 | 39,25 | 39,64 | 0,46% | 1.664.097,00 |
| 05.01.2026 | 40,65 | 40,82 | 39,46 | 39,46 | -1,00% | 1.288.385,00 |
| 02.01.2026 | 38,95 | 39,98 | 38,73 | 39,86 | 1,97% | 1.344.902,00 |
| 31.12.2025 | 38,68 | 39,09 | 38,64 | 39,09 | 0,18% | 485.902,00 |
| 30.12.2025 | 38,69 | 39,12 | 38,51 | 39,02 | 0,85% | 767.918,00 |
| 29.12.2025 | 38,85 | 39,02 | 38,38 | 38,69 | 0,70% | 1.281.661,00 |
| 24.12.2025 | 38,19 | 38,46 | 38,18 | 38,42 | 0,42% | 399.385,00 |
| 23.12.2025 | 38,05 | 38,28 | 37,88 | 38,26 | -0,21% | 746.746,00 |
| 22.12.2025 | 38,40 | 38,40 | 37,68 | 38,34 | 0,66% | 1.113.460,00 |
| 19.12.2025 | 38,23 | 38,59 | 38,01 | 38,09 | -1,60% | 2.200.854,00 |
| 18.12.2025 | 38,28 | 38,75 | 38,07 | 38,71 | 1,31% | 1.568.249,00 |
| 17.12.2025 | 39,02 | 39,30 | 38,21 | 38,21 | -1,47% | 1.813.391,00 |
| 16.12.2025 | 39,01 | 39,55 | 38,67 | 38,78 | -1,20% | 2.204.398,00 |
| 15.12.2025 | 39,30 | 39,50 | 38,78 | 39,25 | 1,42% | 1.859.351,00 |
| 12.12.2025 | 38,67 | 39,77 | 38,52 | 38,70 | 0,70% | 2.461.412,00 |
| 11.12.2025 | 38,30 | 38,78 | 37,92 | 38,43 | 1,03% | 2.036.508,00 |