43,057$
1,96%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 42,46 | 42,91 | 42,46 | 42,87 | 1,52% | - |
| 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 |
| 02.09.2025 | 32,22 | 32,47 | 31,93 | 32,44 | -2,76% | 1.188.855,00 |
| 29.08.2025 | 33,12 | 33,40 | 33,10 | 33,36 | 0,63% | 892.606,00 |
| 28.08.2025 | 33,42 | 33,43 | 32,98 | 33,15 | 0,85% | 1.451.159,00 |
| 27.08.2025 | 32,98 | 33,07 | 32,68 | 32,87 | -1,56% | 1.100.039,00 |
| 26.08.2025 | 33,46 | 33,81 | 33,29 | 33,39 | -1,56% | 1.348.024,00 |
| 25.08.2025 | 34,12 | 34,44 | 33,84 | 33,92 | -0,24% | 832.904,00 |
| 22.08.2025 | 33,33 | 34,25 | 33,21 | 34,00 | 2,32% | 1.259.741,00 |
| 21.08.2025 | 33,06 | 33,26 | 32,85 | 33,23 | -1,95% | 1.398.058,00 |
| 20.08.2025 | 34,24 | 34,27 | 33,71 | 33,89 | -1,80% | 1.359.355,00 |
| 19.08.2025 | 35,02 | 35,13 | 34,50 | 34,51 | 0,26% | 1.941.207,00 |
| 18.08.2025 | 33,86 | 34,50 | 33,76 | 34,42 | 2,50% | 2.192.101,00 |
| 15.08.2025 | 34,23 | 34,32 | 33,09 | 33,58 | -0,97% | 2.224.201,00 |
| 14.08.2025 | 33,75 | 33,95 | 33,58 | 33,91 | -0,21% | 1.172.592,00 |
| 13.08.2025 | 33,41 | 33,98 | 33,24 | 33,98 | 1,86% | 1.651.779,00 |
| 12.08.2025 | 33,22 | 33,58 | 33,19 | 33,36 | 1,03% | 1.285.208,00 |
| 11.08.2025 | 33,18 | 33,28 | 32,80 | 33,02 | -1,73% | 1.639.872,00 |
| 08.08.2025 | 32,63 | 33,91 | 32,50 | 33,60 | 3,83% | 2.992.982,00 |
| 07.08.2025 | 33,13 | 33,36 | 32,21 | 32,36 | 2,18% | 3.451.976,00 |
| 06.08.2025 | 31,35 | 31,68 | 31,06 | 31,67 | 2,03% | 2.145.844,00 |
| 05.08.2025 | 31,01 | 31,15 | 30,75 | 31,04 | 2,14% | 1.542.357,00 |
| 04.08.2025 | 31,01 | 31,08 | 30,36 | 30,39 | -1,81% | 2.328.891,00 |
| 01.08.2025 | 31,11 | 31,14 | 30,72 | 30,95 | -2,15% | 2.895.670,00 |
| 31.07.2025 | 30,29 | 31,89 | 30,17 | 31,63 | -2,56% | 3.325.899,00 |
| 30.07.2025 | 32,55 | 32,59 | 32,27 | 32,46 | -1,61% | 2.215.283,00 |
| 29.07.2025 | 32,96 | 33,02 | 32,69 | 32,99 | -0,30% | 1.606.261,00 |
| 28.07.2025 | 33,14 | 33,36 | 32,96 | 33,09 | -1,66% | 1.170.404,00 |
| 25.07.2025 | 33,50 | 33,72 | 33,31 | 33,65 | 0,18% | 1.644.913,00 |
| 24.07.2025 | 33,99 | 34,16 | 33,56 | 33,59 | -3,42% | 1.555.774,00 |
| 23.07.2025 | 33,86 | 34,80 | 33,86 | 34,78 | 1,58% | 2.742.595,00 |
| 22.07.2025 | 33,93 | 34,27 | 33,83 | 34,24 | 1,78% | 1.205.333,00 |
| 21.07.2025 | 33,80 | 34,16 | 33,58 | 33,64 | 3,60% | 1.595.178,00 |
| 18.07.2025 | 32,78 | 32,78 | 32,40 | 32,47 | -0,40% | 1.209.493,00 |
| 17.07.2025 | 32,54 | 32,79 | 32,45 | 32,60 | -0,46% | 1.625.053,00 |
| 16.07.2025 | 32,60 | 32,87 | 32,22 | 32,75 | -1,18% | 1.699.173,00 |
| 15.07.2025 | 33,99 | 34,01 | 33,14 | 33,14 | -2,16% | 1.161.192,00 |
| 14.07.2025 | 33,97 | 34,10 | 33,84 | 33,87 | -1,71% | 1.405.779,00 |
| 11.07.2025 | 34,30 | 34,54 | 34,22 | 34,46 | 0,15% | 1.022.745,00 |
| 10.07.2025 | 34,18 | 34,53 | 34,15 | 34,41 | 2,62% | 1.433.484,00 |
| 09.07.2025 | 33,45 | 33,67 | 33,33 | 33,53 | 1,91% | 1.290.542,00 |