23,660€
-0,55%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 23,97 | 24,22 | 23,62 | 23,66 | -0,55% | 1.995,00 |
| 22.11.2024 | 24,01 | 24,01 | 23,56 | 23,79 | -0,92% | 885,00 |
| 21.11.2024 | 23,66 | 24,11 | 23,65 | 24,01 | 0,54% | 2.167,00 |
| 20.11.2024 | 24,16 | 24,29 | 23,83 | 23,88 | -0,71% | 948,00 |
| 19.11.2024 | 24,19 | 24,29 | 23,57 | 24,05 | -0,66% | 772,00 |
| 18.11.2024 | 24,03 | 24,21 | 23,89 | 24,21 | 0,83% | 2.525,00 |
| 15.11.2024 | 23,50 | 24,15 | 23,50 | 24,01 | 2,26% | 14.806,00 |
| 14.11.2024 | 22,46 | 23,70 | 22,46 | 23,48 | 3,99% | 2.830,00 |
| 13.11.2024 | 22,86 | 22,86 | 22,48 | 22,58 | -1,31% | 302,00 |
| 12.11.2024 | 23,63 | 23,63 | 22,58 | 22,88 | -4,35% | 5.200,00 |
| 11.11.2024 | 24,24 | 24,24 | 23,66 | 23,92 | -1,73% | 3.554,00 |
| 08.11.2024 | 24,52 | 24,52 | 23,82 | 24,34 | -1,18% | 3.633,00 |
| 07.11.2024 | 23,44 | 24,86 | 23,29 | 24,63 | 6,12% | 19.069,00 |
| 06.11.2024 | 23,17 | 23,78 | 23,03 | 23,21 | 0,43% | 2.353,00 |
| 05.11.2024 | 22,75 | 23,12 | 22,75 | 23,11 | 1,58% | 5.220,00 |
| 04.11.2024 | 22,72 | 22,90 | 22,66 | 22,75 | 0,53% | 3.116,00 |
| 01.11.2024 | 22,70 | 22,75 | 22,63 | 22,63 | -0,31% | 1.161,00 |
| 31.10.2024 | 22,47 | 22,85 | 22,37 | 22,70 | 0,35% | 3.839,00 |
| 30.10.2024 | 22,86 | 22,86 | 22,51 | 22,62 | -1,22% | 2.936,00 |
| 29.10.2024 | 23,23 | 23,34 | 22,89 | 22,90 | -1,29% | 3.988,00 |
| 28.10.2024 | 22,31 | 23,20 | 22,31 | 23,20 | 4,55% | 8.193,00 |
| 25.10.2024 | 21,96 | 22,31 | 21,95 | 22,19 | 0,50% | 2.033,00 |
| 24.10.2024 | 22,00 | 22,43 | 21,93 | 22,08 | 0,68% | 2.094,00 |
| 23.10.2024 | 22,33 | 22,33 | 21,90 | 21,93 | -1,75% | 175,00 |
| 22.10.2024 | 22,23 | 22,32 | 22,00 | 22,32 | 0,68% | 1.189,00 |
| 21.10.2024 | 22,43 | 22,53 | 22,02 | 22,17 | -1,47% | 1.154,00 |
| 18.10.2024 | 22,04 | 22,61 | 22,04 | 22,50 | 2,04% | 2.311,00 |
| 17.10.2024 | 22,16 | 22,21 | 21,84 | 22,05 | 0,18% | 279,00 |
| 16.10.2024 | 21,90 | 22,09 | 21,82 | 22,01 | 0,73% | 1.144,00 |
| 15.10.2024 | 22,43 | 22,56 | 21,85 | 21,85 | -2,54% | 2.873,00 |
| 14.10.2024 | 22,78 | 22,84 | 22,40 | 22,42 | -1,23% | 2.450,00 |
| 11.10.2024 | 22,42 | 22,79 | 22,30 | 22,70 | 0,22% | 2.203,00 |
| 10.10.2024 | 22,41 | 22,65 | 22,36 | 22,65 | 0,71% | 746,00 |
| 09.10.2024 | 22,49 | 22,69 | 22,30 | 22,49 | 0,63% | 687,00 |
| 08.10.2024 | 22,88 | 22,88 | 22,25 | 22,35 | -3,04% | 6.223,00 |
| 07.10.2024 | 23,31 | 23,46 | 22,98 | 23,05 | -1,28% | 4.862,00 |
| 04.10.2024 | 23,01 | 23,54 | 23,01 | 23,35 | 1,08% | 1.909,00 |
| 03.10.2024 | 23,34 | 23,34 | 22,98 | 23,10 | -1,07% | 2.021,00 |
| 02.10.2024 | 23,64 | 23,64 | 23,27 | 23,35 | -1,27% | 19.486,00 |
| 01.10.2024 | 23,66 | 23,74 | 23,25 | 23,65 | 0,55% | 6.807,00 |
| 30.09.2024 | 23,46 | 23,85 | 23,30 | 23,52 | 0,43% | 11.552,00 |
| 27.09.2024 | 23,17 | 23,55 | 23,17 | 23,42 | 0,95% | 14.188,00 |
| 26.09.2024 | 22,38 | 23,47 | 22,38 | 23,20 | 4,93% | 7.550,00 |
| 25.09.2024 | 22,35 | 22,70 | 22,09 | 22,11 | -1,73% | 3.284,00 |
| 24.09.2024 | 21,58 | 22,60 | 21,58 | 22,50 | 5,34% | 9.107,00 |
| 23.09.2024 | 21,56 | 21,66 | 21,18 | 21,36 | -0,56% | 1.345,00 |
| 20.09.2024 | 21,75 | 21,76 | 21,37 | 21,48 | -1,33% | 2.088,00 |
| 19.09.2024 | 21,38 | 22,02 | 21,38 | 21,77 | 1,87% | 12.080,00 |
| 18.09.2024 | 20,83 | 21,37 | 20,83 | 21,37 | 2,89% | 3.234,00 |
| 17.09.2024 | 20,51 | 21,06 | 20,51 | 20,77 | 0,83% | 8.626,00 |
| 16.09.2024 | 20,57 | 20,60 | 20,38 | 20,60 | 0,39% | 2.311,00 |
| 13.09.2024 | 20,29 | 20,55 | 20,29 | 20,52 | 2,45% | 891,00 |
| 12.09.2024 | 20,12 | 20,32 | 20,03 | 20,03 | 0,15% | 1.665,00 |
| 11.09.2024 | 20,00 | 20,00 | 19,65 | 20,00 | 1,65% | 584,00 |
| 10.09.2024 | 20,09 | 20,09 | 19,55 | 19,68 | -2,41% | 2.793,00 |
| 09.09.2024 | 20,08 | 20,28 | 20,08 | 20,16 | 0,65% | 446,00 |
| 06.09.2024 | 20,18 | 20,34 | 20,00 | 20,03 | 0,28% | 1.437,00 |
| 05.09.2024 | 19,94 | 20,30 | 19,80 | 19,98 | -0,67% | 3.352,00 |
| 04.09.2024 | 20,00 | 20,11 | 19,91 | 20,11 | -0,30% | 3.147,00 |
| 03.09.2024 | 21,27 | 21,27 | 20,16 | 20,17 | -5,17% | 4.300,00 |
| 02.09.2024 | 21,04 | 21,39 | 21,02 | 21,27 | 0,00% | 2.859,00 |
| 30.08.2024 | 21,29 | 21,46 | 21,26 | 21,27 | 0,14% | 9.903,00 |
| 29.08.2024 | 20,99 | 21,24 | 20,96 | 21,24 | 0,66% | 1.109,00 |
| 28.08.2024 | 21,14 | 21,15 | 20,97 | 21,10 | 1,34% | 21.818,00 |
| 27.08.2024 | 21,02 | 21,13 | 20,82 | 20,82 | -1,09% | 2.709,00 |
| 26.08.2024 | 20,84 | 21,05 | 20,84 | 21,05 | 1,94% | 1.170,00 |
| 23.08.2024 | 20,81 | 20,87 | 20,65 | 20,65 | 0,54% | 1.069,00 |
| 22.08.2024 | 20,93 | 20,97 | 20,54 | 20,54 | -1,58% | 4.531,00 |
| 21.08.2024 | 20,67 | 20,93 | 20,67 | 20,87 | 2,10% | 1.887,00 |
| 20.08.2024 | 20,81 | 20,81 | 20,44 | 20,44 | -1,73% | 1.758,00 |
| 19.08.2024 | 20,55 | 20,80 | 20,37 | 20,80 | 3,12% | 3.860,00 |
| 16.08.2024 | 20,17 | 20,25 | 20,17 | 20,17 | 0,05% | 3.122,00 |
| 15.08.2024 | 20,01 | 20,20 | 19,85 | 20,16 | 1,97% | 619,00 |
| 14.08.2024 | 19,50 | 19,82 | 19,43 | 19,77 | 0,10% | 10.782,00 |
| 13.08.2024 | 20,17 | 20,17 | 19,75 | 19,75 | -1,74% | 1.781,00 |
| 12.08.2024 | 20,09 | 20,20 | 20,07 | 20,10 | -0,50% | 1.186,00 |
| 09.08.2024 | 20,23 | 20,39 | 20,00 | 20,20 | 1,00% | 1.855,00 |
| 08.08.2024 | 19,75 | 20,02 | 19,61 | 20,00 | 1,88% | 4.838,00 |
| 07.08.2024 | 19,83 | 20,15 | 19,63 | 19,63 | -1,46% | 5.512,00 |
| 06.08.2024 | 19,39 | 20,00 | 19,39 | 19,92 | 3,21% | 7.692,00 |
| 05.08.2024 | 18,72 | 19,37 | 18,50 | 19,30 | -0,08% | 81.344,00 |
| 02.08.2024 | 19,98 | 19,98 | 19,32 | 19,32 | -3,40% | 9.042,00 |
| 01.08.2024 | 21,09 | 21,09 | 19,85 | 20,00 | -6,26% | 24.231,00 |
| 31.07.2024 | 20,83 | 21,33 | 20,83 | 21,33 | 3,80% | 1.512,00 |
| 30.07.2024 | 20,75 | 20,78 | 20,50 | 20,55 | -1,20% | 4.529,00 |
| 29.07.2024 | 20,91 | 21,00 | 20,75 | 20,80 | 0,14% | 2.752,00 |
| 26.07.2024 | 20,89 | 20,91 | 20,69 | 20,77 | -0,53% | 5.009,00 |
| 25.07.2024 | 20,50 | 20,94 | 20,29 | 20,88 | 1,21% | 6.186,00 |
| 24.07.2024 | 20,81 | 21,07 | 20,57 | 20,63 | -0,58% | 4.952,00 |
| 23.07.2024 | 20,92 | 20,92 | 20,50 | 20,75 | -1,19% | 6.081,00 |
| 22.07.2024 | 20,76 | 21,08 | 20,76 | 21,00 | 1,50% | 1.027,00 |
| 19.07.2024 | 21,03 | 21,03 | 20,69 | 20,69 | -1,62% | 1.077,00 |
| 18.07.2024 | 21,28 | 21,32 | 21,00 | 21,03 | -1,45% | 1.675,00 |
| 17.07.2024 | 21,15 | 21,36 | 21,13 | 21,34 | 1,09% | 6.562,00 |
| 16.07.2024 | 21,60 | 21,60 | 20,60 | 21,11 | -1,95% | 5.528,00 |
| 15.07.2024 | 21,58 | 21,91 | 21,53 | 21,53 | -0,46% | 4.395,00 |
| 12.07.2024 | 21,24 | 21,67 | 21,15 | 21,63 | 1,22% | 3.426,00 |
| 11.07.2024 | 20,90 | 21,46 | 20,87 | 21,37 | 2,20% | 1.229,00 |
| 10.07.2024 | 20,70 | 20,91 | 20,60 | 20,91 | 1,01% | 6.247,00 |
| 09.07.2024 | 21,25 | 21,25 | 20,70 | 20,70 | -2,82% | 11.675,00 |