54,241$
1,54%
Echtzeit-Aktienkurs ArcelorMittal
Bid:
Ask:
Aktienkurse zur ArcelorMittal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 54,36 | 54,36 | 53,67 | 54,30 | 1,65% | 2.055.727,00 |
| 22.01.2026 | 53,66 | 54,59 | 53,18 | 53,42 | 4,25% | 3.126.081,00 |
| 21.01.2026 | 50,64 | 51,35 | 50,40 | 51,24 | 4,94% | 2.289.166,00 |
| 20.01.2026 | 48,92 | 49,09 | 48,35 | 48,83 | 0,08% | 1.089.753,00 |
| 19.01.2026 | 48,75 | 48,90 | 48,60 | 48,79 | 0,13% | - |
| 16.01.2026 | 49,15 | 49,28 | 48,49 | 48,73 | 0,66% | 1.605.539,00 |
| 15.01.2026 | 49,11 | 49,33 | 48,29 | 48,41 | -1,28% | 1.733.051,00 |
| 14.01.2026 | 48,12 | 49,17 | 48,04 | 49,04 | 2,00% | 1.622.093,00 |
| 13.01.2026 | 47,68 | 48,44 | 47,54 | 48,08 | 0,48% | 2.142.012,00 |
| 12.01.2026 | 47,12 | 48,20 | 47,10 | 47,85 | 1,87% | 1.653.858,00 |
| 09.01.2026 | 47,19 | 47,34 | 46,87 | 46,97 | -0,72% | 624.992,00 |
| 08.01.2026 | 46,48 | 47,41 | 46,42 | 47,31 | -1,19% | 1.181.623,00 |
| 07.01.2026 | 48,42 | 48,52 | 47,87 | 47,88 | 1,20% | 2.909.071,00 |
| 06.01.2026 | 46,22 | 48,01 | 46,13 | 47,31 | 1,26% | 2.479.093,00 |
| 05.01.2026 | 46,78 | 46,82 | 46,24 | 46,72 | -1,02% | 993.944,00 |
| 02.01.2026 | 46,58 | 47,23 | 46,56 | 47,20 | 3,58% | 950.525,00 |
| 31.12.2025 | 45,77 | 45,89 | 45,47 | 45,57 | 0,18% | 525.063,00 |
| 30.12.2025 | 45,93 | 45,97 | 45,49 | 45,49 | -0,11% | 592.343,00 |
| 29.12.2025 | 45,86 | 45,96 | 45,40 | 45,54 | -1,54% | 775.251,00 |
| 26.12.2025 | 45,22 | 46,57 | 45,22 | 46,25 | 2,37% | 1.089.464,00 |
| 24.12.2025 | 45,53 | 45,54 | 45,09 | 45,18 | -0,13% | 423.934,00 |
| 23.12.2025 | 44,99 | 45,25 | 44,88 | 45,24 | 0,35% | 625.838,00 |
| 22.12.2025 | 44,58 | 45,22 | 44,56 | 45,08 | 0,96% | 1.017.450,00 |
| 19.12.2025 | 44,93 | 45,10 | 44,51 | 44,65 | -0,78% | 858.225,00 |
| 18.12.2025 | 45,27 | 45,51 | 44,95 | 45,00 | -0,46% | 948.811,00 |
| 17.12.2025 | 45,30 | 45,70 | 44,94 | 45,21 | -1,12% | 1.541.222,00 |
| 16.12.2025 | 45,86 | 46,00 | 45,55 | 45,72 | -0,95% | 1.263.332,00 |
| 15.12.2025 | 45,74 | 46,21 | 45,62 | 46,16 | -0,15% | 835.836,00 |
| 12.12.2025 | 46,51 | 46,60 | 45,22 | 46,23 | 1,58% | 1.604.850,00 |
| 11.12.2025 | 44,96 | 45,83 | 44,72 | 45,51 | 1,13% | 2.619.012,00 |
| 10.12.2025 | 43,78 | 45,09 | 43,73 | 45,00 | 3,97% | 1.115.859,00 |
| 09.12.2025 | 43,25 | 43,66 | 43,16 | 43,28 | -0,67% | 1.311.192,00 |
| 08.12.2025 | 42,56 | 43,73 | 42,56 | 43,57 | 3,10% | 1.506.162,00 |
| 05.12.2025 | 42,96 | 42,96 | 42,18 | 42,26 | -0,87% | 897.281,00 |
| 04.12.2025 | 42,67 | 43,06 | 42,62 | 42,63 | -0,91% | 1.468.856,00 |
| 03.12.2025 | 43,03 | 43,54 | 42,46 | 43,02 | -1,47% | 2.316.090,00 |
| 02.12.2025 | 43,71 | 43,82 | 43,26 | 43,66 | 0,14% | 1.760.613,00 |
| 01.12.2025 | 43,43 | 43,75 | 43,43 | 43,60 | 1,11% | 1.111.245,00 |
| 28.11.2025 | 42,77 | 43,18 | 42,65 | 43,12 | -0,07% | 565.214,00 |
| 26.11.2025 | 42,49 | 43,23 | 42,45 | 43,15 | 2,18% | 1.238.618,00 |
| 25.11.2025 | 41,81 | 42,43 | 41,56 | 42,23 | 3,96% | 1.975.056,00 |
| 24.11.2025 | 39,91 | 40,73 | 39,91 | 40,62 | 2,09% | 947.920,00 |
| 21.11.2025 | 38,97 | 39,79 | 38,67 | 39,79 | 0,84% | 1.328.781,00 |
| 20.11.2025 | 40,33 | 40,70 | 39,34 | 39,46 | -2,23% | 1.459.454,00 |
| 19.11.2025 | 40,24 | 40,54 | 39,96 | 40,36 | 2,70% | 911.975,00 |
| 18.11.2025 | 39,01 | 39,61 | 38,81 | 39,30 | 0,08% | 1.283.386,00 |
| 17.11.2025 | 39,31 | 39,90 | 39,14 | 39,27 | -0,51% | 828.523,00 |
| 14.11.2025 | 39,43 | 39,88 | 39,28 | 39,47 | -1,08% | 1.139.184,00 |
| 13.11.2025 | 40,62 | 40,81 | 39,81 | 39,90 | -2,01% | 1.065.868,00 |
| 12.11.2025 | 40,51 | 40,94 | 40,45 | 40,72 | 1,95% | 924.772,00 |
| 11.11.2025 | 39,65 | 40,05 | 39,65 | 39,94 | 0,94% | 801.536,00 |
| 10.11.2025 | 39,38 | 39,67 | 39,02 | 39,57 | 1,05% | 1.371.563,00 |
| 07.11.2025 | 39,51 | 39,73 | 38,85 | 39,16 | 3,43% | 2.699.789,00 |
| 06.11.2025 | 38,67 | 39,05 | 37,52 | 37,86 | 1,18% | 2.448.484,00 |
| 05.11.2025 | 37,02 | 37,58 | 36,85 | 37,42 | 1,38% | 1.524.987,00 |
| 04.11.2025 | 36,92 | 37,35 | 36,70 | 36,91 | -3,30% | 1.581.491,00 |
| 03.11.2025 | 38,05 | 38,26 | 37,87 | 38,17 | 0,21% | 817.848,00 |
| 31.10.2025 | 38,51 | 38,51 | 37,99 | 38,09 | -0,50% | 1.592.611,00 |
| 30.10.2025 | 38,85 | 39,00 | 38,27 | 38,28 | -1,90% | 874.654,00 |
| 29.10.2025 | 39,20 | 39,40 | 38,74 | 39,02 | -1,89% | 1.190.993,00 |
| 28.10.2025 | 39,33 | 40,03 | 39,31 | 39,77 | 0,43% | 965.957,00 |
| 27.10.2025 | 39,50 | 39,75 | 39,37 | 39,60 | 1,23% | 858.243,00 |
| 24.10.2025 | 39,10 | 39,34 | 39,01 | 39,12 | 0,66% | 682.907,00 |
| 23.10.2025 | 38,79 | 39,02 | 38,57 | 38,86 | 0,11% | 742.815,00 |
| 22.10.2025 | 38,76 | 39,12 | 38,53 | 38,82 | 1,89% | 1.250.286,00 |
| 21.10.2025 | 38,14 | 38,42 | 37,77 | 38,10 | -1,52% | 1.027.283,00 |
| 20.10.2025 | 38,76 | 39,03 | 38,67 | 38,69 | 0,51% | 904.705,00 |
| 17.10.2025 | 38,53 | 38,56 | 38,26 | 38,49 | -0,74% | - |
| 16.10.2025 | 38,38 | 38,79 | 37,98 | 38,78 | 1,20% | 1.616.040,00 |
| 15.10.2025 | 38,48 | 38,63 | 37,81 | 38,32 | -0,05% | 1.184.891,00 |
| 14.10.2025 | 37,74 | 38,63 | 37,65 | 38,34 | -0,03% | 975.619,00 |
| 13.10.2025 | 38,61 | 38,77 | 38,34 | 38,35 | 3,15% | 1.637.995,00 |
| 10.10.2025 | 38,65 | 38,65 | 36,97 | 37,18 | -5,92% | 2.050.739,00 |
| 09.10.2025 | 40,58 | 40,58 | 39,40 | 39,52 | -3,44% | 1.779.577,00 |
| 08.10.2025 | 40,41 | 41,28 | 40,36 | 40,93 | 6,12% | 3.029.631,00 |
| 07.10.2025 | 38,95 | 39,14 | 38,38 | 38,57 | -0,90% | 1.472.209,00 |
| 06.10.2025 | 38,88 | 39,69 | 38,83 | 38,92 | 1,33% | 1.499.636,00 |
| 03.10.2025 | 38,49 | 38,83 | 37,99 | 38,41 | 0,66% | 2.525.420,00 |
| 02.10.2025 | 38,34 | 38,60 | 37,75 | 38,16 | -0,29% | 1.444.526,00 |
| 01.10.2025 | 38,02 | 38,41 | 37,63 | 38,27 | 5,86% | 2.004.102,00 |
| 30.09.2025 | 36,12 | 36,15 | 35,71 | 36,15 | -0,96% | 1.115.281,00 |
| 29.09.2025 | 36,95 | 36,99 | 36,42 | 36,50 | -1,19% | 1.110.530,00 |
| 26.09.2025 | 36,75 | 36,99 | 36,54 | 36,94 | 2,07% | 1.528.167,00 |
| 25.09.2025 | 35,66 | 36,21 | 35,63 | 36,19 | 1,03% | 1.234.462,00 |
| 24.09.2025 | 35,79 | 35,95 | 35,61 | 35,82 | -0,33% | 767.107,00 |
| 23.09.2025 | 35,91 | 36,35 | 35,82 | 35,94 | 0,36% | 920.518,00 |
| 22.09.2025 | 35,50 | 35,89 | 35,31 | 35,81 | 1,39% | 995.158,00 |
| 19.09.2025 | 35,28 | 35,56 | 35,14 | 35,32 | 1,58% | 980.798,00 |
| 18.09.2025 | 34,93 | 35,04 | 34,70 | 34,77 | 1,08% | 995.119,00 |
| 17.09.2025 | 34,28 | 34,90 | 34,15 | 34,40 | -1,04% | 603.305,00 |
| 16.09.2025 | 34,82 | 35,07 | 34,67 | 34,76 | -0,77% | 839.268,00 |
| 15.09.2025 | 34,69 | 35,03 | 34,52 | 35,03 | 0,81% | 812.875,00 |
| 12.09.2025 | 34,74 | 34,88 | 34,58 | 34,75 | -0,86% | 957.641,00 |
| 11.09.2025 | 34,47 | 35,10 | 34,47 | 35,05 | 1,92% | 1.020.944,00 |
| 10.09.2025 | 34,34 | 34,87 | 34,21 | 34,39 | 1,84% | 1.172.017,00 |
| 09.09.2025 | 34,38 | 34,61 | 33,69 | 33,77 | -1,29% | 1.401.726,00 |
| 08.09.2025 | 34,19 | 34,36 | 34,00 | 34,21 | -0,03% | 1.565.018,00 |
| 05.09.2025 | 34,10 | 34,77 | 33,62 | 34,22 | 2,98% | 2.650.019,00 |
| 04.09.2025 | 32,59 | 33,24 | 32,47 | 33,23 | 1,59% | 1.912.927,00 |
| 03.09.2025 | 32,82 | 32,95 | 32,50 | 32,71 | 0,83% | 1.422.846,00 |