34,285€
0,22%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 33,72 | 34,46 | 33,56 | 34,41 | 0,57% | 1.927,00 |
| 14.11.2025 | 34,45 | 34,53 | 33,81 | 34,21 | -0,49% | 5.689,00 |
| 13.11.2025 | 35,05 | 35,15 | 34,17 | 34,38 | -2,08% | 11.539,00 |
| 12.11.2025 | 33,71 | 35,12 | 33,71 | 35,11 | 1,39% | 8.279,00 |
| 11.11.2025 | 34,32 | 34,80 | 33,92 | 34,63 | 0,90% | 7.392,00 |
| 10.11.2025 | 34,28 | 34,50 | 33,85 | 34,32 | 0,67% | 3.478,00 |
| 07.11.2025 | 33,21 | 34,28 | 33,21 | 34,09 | 4,22% | 5.027,00 |
| 06.11.2025 | 32,56 | 34,50 | 32,52 | 32,71 | 0,34% | 12.165,00 |
| 05.11.2025 | 32,26 | 32,61 | 32,04 | 32,60 | 0,87% | 1.911,00 |
| 04.11.2025 | 32,92 | 32,92 | 31,74 | 32,32 | -2,09% | 6.999,00 |
| 03.11.2025 | 32,99 | 33,24 | 32,88 | 33,01 | -0,24% | 2.100,00 |
| 31.10.2025 | 33,13 | 33,43 | 33,01 | 33,09 | -0,72% | 987,00 |
| 30.10.2025 | 33,55 | 33,92 | 33,28 | 33,33 | -1,16% | 5.731,00 |
| 29.10.2025 | 34,08 | 34,13 | 33,60 | 33,72 | -1,09% | 4.288,00 |
| 28.10.2025 | 33,99 | 34,20 | 33,68 | 34,09 | 0,09% | 5.235,00 |
| 27.10.2025 | 33,77 | 34,52 | 33,77 | 34,06 | 0,77% | 10.919,00 |
| 24.10.2025 | 33,57 | 33,90 | 33,11 | 33,80 | 1,78% | 1.784,00 |
| 23.10.2025 | 33,39 | 33,65 | 33,12 | 33,21 | -0,39% | 8.049,00 |
| 22.10.2025 | 32,77 | 33,65 | 32,77 | 33,34 | 0,88% | 3.412,00 |
| 21.10.2025 | 33,35 | 33,35 | 32,57 | 33,05 | -0,42% | 7.049,00 |
| 20.10.2025 | 32,97 | 33,41 | 32,90 | 33,19 | 0,97% | 2.570,00 |
| 17.10.2025 | 33,06 | 33,12 | 32,23 | 32,87 | -0,42% | 9.759,00 |
| 16.10.2025 | 32,98 | 33,26 | 32,62 | 33,01 | 0,82% | 1.827,00 |
| 15.10.2025 | 33,06 | 33,28 | 32,49 | 32,74 | -1,27% | 1.520,00 |
| 14.10.2025 | 33,15 | 33,16 | 32,49 | 33,16 | -0,66% | 5.265,00 |
| 13.10.2025 | 32,30 | 33,44 | 32,30 | 33,38 | 5,37% | 3.571,00 |
| 10.10.2025 | 33,72 | 33,76 | 31,68 | 31,68 | -6,47% | 9.543,00 |
| 09.10.2025 | 35,49 | 35,50 | 33,82 | 33,87 | -3,91% | 14.696,00 |
| 08.10.2025 | 33,32 | 35,40 | 33,09 | 35,25 | 6,59% | 16.197,00 |
| 07.10.2025 | 33,31 | 33,51 | 32,63 | 33,07 | -0,42% | 4.601,00 |
| 06.10.2025 | 32,87 | 33,87 | 32,62 | 33,21 | 1,56% | 14.752,00 |
| 03.10.2025 | 32,56 | 33,00 | 32,55 | 32,70 | 0,71% | 7.232,00 |
| 02.10.2025 | 32,82 | 33,12 | 31,82 | 32,47 | -1,61% | 10.485,00 |
| 01.10.2025 | 30,59 | 33,00 | 30,21 | 33,00 | 8,27% | 22.758,00 |
| 30.09.2025 | 30,51 | 30,89 | 30,47 | 30,48 | -2,25% | 2.892,00 |
| 29.09.2025 | 31,17 | 31,52 | 31,13 | 31,18 | -0,54% | 11.707,00 |
| 26.09.2025 | 30,84 | 32,14 | 30,84 | 31,35 | 1,62% | 50.234,00 |
| 25.09.2025 | 30,66 | 30,85 | 30,26 | 30,85 | 1,58% | 4.713,00 |
| 24.09.2025 | 30,18 | 30,72 | 30,18 | 30,37 | -0,16% | 2.780,00 |
| 23.09.2025 | 30,28 | 30,78 | 30,28 | 30,42 | 0,80% | 4.129,00 |
| 22.09.2025 | 30,16 | 30,28 | 29,96 | 30,18 | 0,37% | 2.484,00 |
| 19.09.2025 | 29,60 | 30,64 | 29,60 | 30,07 | 1,93% | 8.136,00 |
| 18.09.2025 | 29,04 | 30,00 | 29,04 | 29,50 | 1,20% | 3.645,00 |
| 17.09.2025 | 29,26 | 29,26 | 28,91 | 29,15 | -0,65% | 1.546,00 |
| 16.09.2025 | 29,77 | 29,78 | 29,34 | 29,34 | -1,11% | 1.668,00 |
| 15.09.2025 | 29,33 | 29,69 | 29,33 | 29,67 | 0,17% | 3.274,00 |
| 12.09.2025 | 29,79 | 30,30 | 29,43 | 29,62 | -0,35% | 13.416,00 |
| 11.09.2025 | 29,35 | 29,79 | 29,29 | 29,73 | 1,47% | 1.656,00 |
| 10.09.2025 | 28,87 | 29,85 | 28,63 | 29,30 | 1,47% | 3.964,00 |
| 09.09.2025 | 28,94 | 29,43 | 28,77 | 28,87 | -0,17% | 594,00 |
| 08.09.2025 | 29,10 | 29,33 | 28,89 | 28,92 | -0,58% | 2.686,00 |
| 05.09.2025 | 28,69 | 29,56 | 28,59 | 29,09 | 1,96% | 6.449,00 |
| 04.09.2025 | 28,17 | 28,53 | 28,01 | 28,53 | 2,15% | 1.331,00 |
| 03.09.2025 | 27,90 | 28,39 | 27,72 | 27,93 | 1,23% | 3.982,00 |
| 02.09.2025 | 28,51 | 28,51 | 27,43 | 27,59 | -3,46% | 2.060,00 |
| 01.09.2025 | 28,60 | 28,64 | 28,42 | 28,58 | 0,28% | 1.508,00 |
| 29.08.2025 | 28,40 | 28,59 | 28,31 | 28,50 | 0,81% | 2.035,00 |
| 28.08.2025 | 28,20 | 28,96 | 28,20 | 28,27 | 0,14% | 729,00 |
| 27.08.2025 | 28,71 | 28,84 | 28,23 | 28,23 | -1,81% | 2.097,00 |
| 26.08.2025 | 28,82 | 28,92 | 28,72 | 28,75 | -1,64% | 946,00 |
| 25.08.2025 | 28,92 | 29,38 | 28,87 | 29,23 | 0,72% | 1.446,00 |
| 22.08.2025 | 28,71 | 29,22 | 28,53 | 29,02 | 1,47% | 1.132,00 |
| 21.08.2025 | 29,12 | 29,12 | 28,44 | 28,60 | -1,24% | 2.067,00 |
| 20.08.2025 | 29,61 | 29,69 | 28,96 | 28,96 | -2,79% | 3.462,00 |
| 19.08.2025 | 29,44 | 30,32 | 29,44 | 29,79 | 0,98% | 9.424,00 |
| 18.08.2025 | 28,79 | 29,50 | 28,63 | 29,50 | 3,36% | 7.246,00 |
| 15.08.2025 | 29,12 | 29,41 | 28,54 | 28,54 | -1,59% | 1.427,00 |
| 14.08.2025 | 28,93 | 29,30 | 28,80 | 29,00 | 0,00% | 6.253,00 |
| 13.08.2025 | 28,60 | 29,00 | 28,39 | 29,00 | 1,61% | 7.395,00 |
| 12.08.2025 | 28,39 | 28,80 | 28,31 | 28,54 | 0,46% | 5.808,00 |
| 11.08.2025 | 28,99 | 29,11 | 28,41 | 28,41 | -2,03% | 4.814,00 |
| 08.08.2025 | 27,93 | 29,00 | 27,73 | 29,00 | 4,17% | 4.219,00 |
| 07.08.2025 | 27,00 | 28,76 | 27,00 | 27,84 | 3,92% | 4.681,00 |
| 06.08.2025 | 26,87 | 27,07 | 26,78 | 26,79 | -0,45% | 999,00 |
| 05.08.2025 | 26,39 | 26,91 | 26,37 | 26,91 | 1,74% | 5.048,00 |
| 04.08.2025 | 26,59 | 27,13 | 26,39 | 26,45 | -0,79% | 8.363,00 |
| 01.08.2025 | 27,44 | 27,45 | 26,66 | 26,66 | -3,20% | 3.938,00 |
| 31.07.2025 | 28,56 | 28,58 | 26,50 | 27,54 | -3,23% | 13.657,00 |
| 30.07.2025 | 28,68 | 28,68 | 28,32 | 28,46 | -0,59% | 1.398,00 |
| 29.07.2025 | 28,73 | 28,76 | 28,31 | 28,63 | 0,39% | 1.458,00 |
| 28.07.2025 | 29,28 | 29,28 | 28,40 | 28,52 | -0,66% | 1.985,00 |
| 25.07.2025 | 28,69 | 28,71 | 28,45 | 28,71 | 0,14% | 2.476,00 |
| 24.07.2025 | 29,64 | 29,64 | 28,67 | 28,67 | -2,81% | 2.533,00 |
| 23.07.2025 | 29,21 | 29,50 | 28,90 | 29,50 | 1,37% | 1.295,00 |
| 22.07.2025 | 28,86 | 29,51 | 28,79 | 29,10 | 0,14% | 6.479,00 |
| 21.07.2025 | 27,95 | 29,26 | 27,84 | 29,06 | 3,79% | 3.402,00 |
| 18.07.2025 | 28,23 | 28,24 | 27,90 | 28,00 | -0,50% | 9.040,00 |
| 17.07.2025 | 28,19 | 28,40 | 28,01 | 28,14 | -0,32% | 4.597,00 |
| 16.07.2025 | 28,46 | 28,46 | 27,96 | 28,23 | -2,39% | 5.009,00 |
| 15.07.2025 | 29,00 | 29,36 | 28,73 | 28,92 | -0,86% | 1.697,00 |
| 14.07.2025 | 29,42 | 29,42 | 29,04 | 29,17 | -1,02% | 6.984,00 |
| 11.07.2025 | 29,21 | 29,56 | 29,21 | 29,47 | 0,79% | 2.545,00 |
| 10.07.2025 | 28,41 | 29,59 | 28,41 | 29,24 | 1,92% | 15.014,00 |
| 09.07.2025 | 28,04 | 28,73 | 28,04 | 28,69 | 1,85% | 5.413,00 |
| 08.07.2025 | 27,67 | 28,30 | 27,47 | 28,17 | 2,47% | 2.023,00 |
| 07.07.2025 | 27,48 | 27,78 | 27,10 | 27,49 | 1,07% | 1.979,00 |
| 04.07.2025 | 27,78 | 27,78 | 27,17 | 27,20 | -1,88% | 2.456,00 |
| 03.07.2025 | 27,93 | 28,30 | 27,64 | 27,72 | -0,54% | 972,00 |
| 02.07.2025 | 26,70 | 28,03 | 26,70 | 27,87 | 4,85% | 12.241,00 |
| 01.07.2025 | 26,96 | 26,96 | 26,09 | 26,58 | -0,86% | 615,00 |