30,120$
-1,54%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 29,80 | 30,24 | 29,80 | 30,13 | -1,50% | 1.049.133,00 |
| 12.06.2025 | 30,38 | 30,71 | 30,29 | 30,59 | -0,42% | 742.682,00 |
| 11.06.2025 | 31,07 | 31,17 | 30,60 | 30,72 | 0,42% | 1.439.045,00 |
| 10.06.2025 | 30,43 | 30,60 | 30,30 | 30,59 | 0,69% | 1.651.662,00 |
| 09.06.2025 | 30,31 | 30,57 | 30,28 | 30,38 | 0,90% | 2.753.017,00 |
| 06.06.2025 | 30,47 | 30,61 | 30,10 | 30,11 | -1,44% | 1.311.695,00 |
| 05.06.2025 | 30,80 | 30,88 | 30,42 | 30,55 | 0,73% | 1.020.132,00 |
| 04.06.2025 | 30,50 | 30,67 | 30,32 | 30,33 | 0,70% | 1.195.270,00 |
| 03.06.2025 | 29,97 | 30,23 | 29,77 | 30,12 | -1,63% | 1.529.565,00 |
| 02.06.2025 | 30,14 | 30,69 | 30,12 | 30,62 | 0,13% | 2.015.121,00 |
| 30.05.2025 | 30,49 | 30,63 | 30,10 | 30,58 | 0,16% | 1.198.556,00 |
| 29.05.2025 | 30,88 | 30,88 | 30,37 | 30,53 | -0,23% | 2.315.435,00 |
| 28.05.2025 | 30,86 | 30,90 | 30,57 | 30,60 | -2,14% | 823.007,00 |
| 27.05.2025 | 31,01 | 31,31 | 30,99 | 31,27 | 3,00% | 1.486.065,00 |
| 23.05.2025 | 29,62 | 30,41 | 29,62 | 30,36 | 1,34% | 3.349.990,00 |
| 22.05.2025 | 30,20 | 30,27 | 29,95 | 29,96 | -2,85% | 3.663.456,00 |
| 21.05.2025 | 31,32 | 31,55 | 30,84 | 30,84 | -0,96% | 2.307.260,00 |
| 20.05.2025 | 31,13 | 31,26 | 31,03 | 31,14 | -0,16% | 1.107.221,00 |
| 19.05.2025 | 30,56 | 31,21 | 30,55 | 31,19 | 1,56% | 1.203.615,00 |
| 16.05.2025 | 30,40 | 30,74 | 30,37 | 30,71 | -1,03% | 1.211.848,00 |
| 15.05.2025 | 31,17 | 31,33 | 31,03 | 31,03 | -1,08% | 1.411.642,00 |
| 14.05.2025 | 31,58 | 31,62 | 31,26 | 31,37 | -0,25% | 1.353.951,00 |
| 13.05.2025 | 31,21 | 31,51 | 31,13 | 31,45 | 0,80% | 883.513,00 |
| 12.05.2025 | 31,37 | 31,54 | 30,96 | 31,20 | 3,07% | 1.571.863,00 |
| 09.05.2025 | 30,14 | 30,28 | 29,95 | 30,27 | 1,54% | 915.546,00 |
| 08.05.2025 | 30,01 | 30,06 | 29,75 | 29,81 | -0,30% | 1.162.567,00 |
| 07.05.2025 | 30,22 | 30,24 | 29,73 | 29,90 | -0,57% | 1.037.984,00 |
| 06.05.2025 | 30,03 | 30,31 | 29,87 | 30,07 | -0,86% | 1.096.484,00 |
| 05.05.2025 | 30,44 | 30,58 | 30,29 | 30,33 | -1,01% | 756.596,00 |
| 02.05.2025 | 30,65 | 30,84 | 30,46 | 30,64 | 3,16% | 1.454.957,00 |
| 01.05.2025 | 29,26 | 30,00 | 29,26 | 29,70 | 0,03% | 1.350.433,00 |
| 30.04.2025 | 28,35 | 29,73 | 28,01 | 29,69 | -1,66% | 2.530.613,00 |
| 29.04.2025 | 30,27 | 30,33 | 29,99 | 30,19 | -0,23% | 1.945.593,00 |
| 28.04.2025 | 29,84 | 30,30 | 29,82 | 30,26 | 2,30% | 1.739.150,00 |
| 25.04.2025 | 29,24 | 29,66 | 29,20 | 29,58 | 0,58% | 1.693.553,00 |
| 24.04.2025 | 28,79 | 29,42 | 28,75 | 29,41 | 1,80% | 1.639.164,00 |
| 23.04.2025 | 28,99 | 29,46 | 28,76 | 28,89 | 4,03% | 2.727.822,00 |
| 22.04.2025 | 27,49 | 27,87 | 27,42 | 27,77 | 4,60% | 2.184.031,00 |
| 21.04.2025 | 27,23 | 27,26 | 26,18 | 26,55 | -2,50% | 1.072.297,00 |
| 17.04.2025 | 26,84 | 27,38 | 26,84 | 27,23 | 1,15% | 1.656.102,00 |
| 16.04.2025 | 26,77 | 27,30 | 26,60 | 26,92 | 0,04% | 1.403.531,00 |
| 15.04.2025 | 26,66 | 26,99 | 26,66 | 26,91 | 0,67% | 1.245.972,00 |
| 14.04.2025 | 26,85 | 27,17 | 26,49 | 26,73 | -0,48% | 1.936.411,00 |
| 11.04.2025 | 26,18 | 27,07 | 25,99 | 26,86 | 5,42% | 3.247.037,00 |
| 10.04.2025 | 25,95 | 26,03 | 24,97 | 25,48 | -5,52% | 3.124.231,00 |
| 09.04.2025 | 24,15 | 27,30 | 23,85 | 26,97 | 14,91% | 4.928.723,00 |
| 08.04.2025 | 25,21 | 25,26 | 23,20 | 23,47 | -3,50% | 3.640.279,00 |
| 07.04.2025 | 23,66 | 25,61 | 23,51 | 24,32 | -1,70% | 3.278.245,00 |
| 04.04.2025 | 25,06 | 25,18 | 24,01 | 24,74 | -8,20% | 3.356.261,00 |
| 03.04.2025 | 27,86 | 27,87 | 26,94 | 26,95 | -7,29% | 2.682.792,00 |
| 02.04.2025 | 28,66 | 29,10 | 28,54 | 29,07 | 0,28% | 1.004.455,00 |
| 01.04.2025 | 29,07 | 29,13 | 28,71 | 28,99 | 0,49% | 1.529.503,00 |
| 31.03.2025 | 28,59 | 28,89 | 28,33 | 28,85 | 0,24% | 2.321.084,00 |
| 28.03.2025 | 29,71 | 29,72 | 28,77 | 28,78 | -3,16% | 2.800.630,00 |
| 27.03.2025 | 29,89 | 30,04 | 29,70 | 29,72 | -3,41% | 2.626.269,00 |
| 26.03.2025 | 31,30 | 31,39 | 30,73 | 30,77 | -2,47% | 2.401.120,00 |
| 25.03.2025 | 31,85 | 31,92 | 31,54 | 31,55 | -0,75% | 1.503.587,00 |
| 24.03.2025 | 31,87 | 32,19 | 31,59 | 31,79 | 0,66% | 1.366.132,00 |
| 21.03.2025 | 31,42 | 31,67 | 31,17 | 31,58 | -1,31% | 1.888.736,00 |
| 20.03.2025 | 31,70 | 32,14 | 31,67 | 32,00 | -3,21% | 1.493.519,00 |
| 19.03.2025 | 32,74 | 33,23 | 32,63 | 33,06 | 1,66% | 1.673.452,00 |
| 18.03.2025 | 32,64 | 32,82 | 32,27 | 32,52 | 1,50% | 1.676.054,00 |
| 17.03.2025 | 31,92 | 32,22 | 31,82 | 32,04 | -0,56% | 1.485.103,00 |
| 14.03.2025 | 32,16 | 32,42 | 32,02 | 32,22 | 4,58% | 2.985.588,00 |
| 13.03.2025 | 31,01 | 31,38 | 30,75 | 30,81 | 0,95% | 2.371.927,00 |
| 12.03.2025 | 31,07 | 31,10 | 30,43 | 30,52 | -4,80% | 4.202.354,00 |
| 11.03.2025 | 31,60 | 32,55 | 31,01 | 32,06 | 1,87% | 3.247.169,00 |
| 10.03.2025 | 31,96 | 32,07 | 30,98 | 31,47 | -5,07% | 3.497.014,00 |
| 07.03.2025 | 33,31 | 33,80 | 32,71 | 33,15 | -2,30% | 6.530.795,00 |
| 06.03.2025 | 33,85 | 34,90 | 33,12 | 33,93 | 0,71% | 7.072.792,00 |
| 05.03.2025 | 32,07 | 33,75 | 31,93 | 33,69 | 11,34% | 6.101.645,00 |
| 04.03.2025 | 28,97 | 31,31 | 28,41 | 30,26 | 2,65% | 5.659.473,00 |
| 03.03.2025 | 30,27 | 30,38 | 29,21 | 29,48 | 6,27% | 4.528.025,00 |
| 28.02.2025 | 28,42 | 28,55 | 27,47 | 27,74 | -2,26% | 3.473.604,00 |
| 27.02.2025 | 28,54 | 28,72 | 28,36 | 28,38 | -2,07% | 863.912,00 |
| 26.02.2025 | 29,09 | 29,34 | 28,97 | 28,98 | 3,83% | 2.105.418,00 |
| 25.02.2025 | 28,22 | 28,22 | 27,74 | 27,91 | 0,32% | 1.082.433,00 |
| 24.02.2025 | 28,04 | 28,16 | 27,81 | 27,82 | 0,07% | 1.076.742,00 |
| 21.02.2025 | 28,40 | 28,40 | 27,76 | 27,80 | -0,71% | 1.922.033,00 |
| 20.02.2025 | 28,40 | 28,49 | 27,86 | 28,00 | -0,43% | 1.323.211,00 |
| 19.02.2025 | 28,07 | 28,42 | 28,04 | 28,12 | -2,67% | 2.093.298,00 |
| 18.02.2025 | 29,09 | 29,21 | 28,79 | 28,89 | -0,87% | 1.776.896,00 |
| 17.02.2025 | 29,05 | 29,24 | 29,05 | 29,14 | 2,01% | - |
| 14.02.2025 | 28,71 | 28,98 | 28,42 | 28,57 | -0,49% | 1.547.144,00 |
| 13.02.2025 | 28,43 | 29,04 | 28,36 | 28,71 | -1,07% | 2.496.663,00 |
| 12.02.2025 | 27,74 | 29,38 | 27,54 | 29,02 | 6,03% | 4.921.425,00 |
| 11.02.2025 | 27,58 | 27,70 | 27,36 | 27,37 | -2,67% | 2.442.552,00 |
| 10.02.2025 | 27,67 | 28,23 | 27,62 | 28,12 | 1,01% | 2.026.657,00 |
| 07.02.2025 | 28,48 | 28,67 | 27,68 | 27,84 | -1,73% | 3.249.445,00 |
| 06.02.2025 | 27,40 | 28,84 | 27,39 | 28,33 | 11,19% | 6.725.849,00 |
| 05.02.2025 | 25,33 | 25,53 | 25,27 | 25,48 | 1,55% | 2.552.843,00 |
| 04.02.2025 | 24,97 | 25,14 | 24,82 | 25,09 | 3,08% | 1.724.651,00 |
| 03.02.2025 | 23,96 | 24,53 | 23,64 | 24,34 | -1,50% | 2.287.812,00 |
| 31.01.2025 | 25,04 | 25,18 | 24,67 | 24,71 | -2,06% | 1.214.598,00 |
| 30.01.2025 | 25,46 | 25,47 | 25,00 | 25,23 | 2,15% | 1.281.977,00 |
| 29.01.2025 | 24,49 | 24,87 | 24,47 | 24,70 | -0,32% | 1.149.258,00 |
| 28.01.2025 | 24,85 | 24,87 | 24,62 | 24,78 | -0,80% | 1.597.576,00 |
| 27.01.2025 | 24,73 | 25,06 | 24,70 | 24,98 | 0,32% | 2.797.984,00 |
| 24.01.2025 | 24,81 | 24,96 | 24,73 | 24,90 | 3,75% | 2.461.204,00 |
| 23.01.2025 | 23,67 | 24,11 | 23,50 | 24,00 | 3,05% | 2.111.039,00 |