25,085€
-6,36%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 26,04 | 26,23 | 24,90 | 25,11 | -6,27% | 10.111,00 |
| 02.04.2025 | 26,99 | 27,07 | 26,42 | 26,79 | -0,78% | 2.530,00 |
| 01.04.2025 | 26,62 | 27,14 | 26,62 | 27,00 | 0,90% | 3.204,00 |
| 31.03.2025 | 26,48 | 26,76 | 26,11 | 26,76 | -0,30% | 4.667,00 |
| 28.03.2025 | 27,64 | 27,93 | 26,76 | 26,84 | -2,58% | 7.136,00 |
| 27.03.2025 | 28,98 | 28,98 | 27,54 | 27,55 | -4,70% | 6.047,00 |
| 26.03.2025 | 29,15 | 29,15 | 28,62 | 28,91 | -1,36% | 3.859,00 |
| 25.03.2025 | 29,40 | 29,55 | 29,13 | 29,31 | 0,00% | 1.410,00 |
| 24.03.2025 | 29,27 | 29,93 | 29,06 | 29,31 | 0,58% | 6.172,00 |
| 21.03.2025 | 29,48 | 29,59 | 28,77 | 29,14 | -1,49% | 3.346,00 |
| 20.03.2025 | 30,39 | 30,39 | 29,25 | 29,58 | -2,79% | 2.658,00 |
| 19.03.2025 | 29,72 | 30,52 | 29,60 | 30,43 | 2,39% | 4.010,00 |
| 18.03.2025 | 29,25 | 30,00 | 29,11 | 29,72 | 1,57% | 12.108,00 |
| 17.03.2025 | 29,67 | 29,94 | 29,21 | 29,26 | -1,61% | 6.901,00 |
| 14.03.2025 | 28,71 | 29,75 | 28,50 | 29,74 | 3,77% | 6.065,00 |
| 13.03.2025 | 27,92 | 29,00 | 27,92 | 28,66 | 1,92% | 5.785,00 |
| 12.03.2025 | 29,52 | 29,54 | 27,74 | 28,12 | -4,74% | 17.369,00 |
| 11.03.2025 | 29,21 | 29,55 | 28,50 | 29,52 | 3,36% | 7.815,00 |
| 10.03.2025 | 30,46 | 31,14 | 28,56 | 28,56 | -6,36% | 8.754,00 |
| 07.03.2025 | 31,56 | 32,23 | 29,90 | 30,50 | -3,36% | 24.090,00 |
| 06.03.2025 | 30,92 | 32,13 | 30,50 | 31,56 | 1,87% | 33.445,00 |
| 05.03.2025 | 28,50 | 31,00 | 28,50 | 30,98 | 7,72% | 24.911,00 |
| 04.03.2025 | 28,32 | 29,10 | 27,10 | 28,76 | 2,39% | 9.901,00 |
| 03.03.2025 | 27,11 | 29,03 | 27,11 | 28,09 | 4,50% | 19.614,00 |
| 28.02.2025 | 27,22 | 27,49 | 26,73 | 26,88 | -1,43% | 6.231,00 |
| 27.02.2025 | 27,51 | 27,90 | 27,27 | 27,27 | -1,16% | 3.176,00 |
| 26.02.2025 | 26,76 | 28,01 | 26,76 | 27,59 | 3,72% | 6.483,00 |
| 25.02.2025 | 26,57 | 26,99 | 26,43 | 26,60 | -1,12% | 6.085,00 |
| 24.02.2025 | 26,93 | 26,97 | 26,70 | 26,90 | 0,79% | 2.118,00 |
| 21.02.2025 | 26,82 | 27,19 | 26,69 | 26,69 | -0,45% | 1.448,00 |
| 20.02.2025 | 26,97 | 27,50 | 26,54 | 26,81 | -0,63% | 3.035,00 |
| 19.02.2025 | 27,58 | 27,86 | 26,94 | 26,98 | -2,63% | 3.688,00 |
| 18.02.2025 | 27,76 | 28,00 | 27,70 | 27,71 | -0,86% | 5.128,00 |
| 17.02.2025 | 27,34 | 27,95 | 27,28 | 27,95 | 2,53% | 4.646,00 |
| 14.02.2025 | 27,11 | 27,50 | 26,68 | 27,26 | -1,52% | 2.315,00 |
| 13.02.2025 | 27,95 | 28,19 | 27,24 | 27,68 | -0,11% | 9.038,00 |
| 12.02.2025 | 26,60 | 27,99 | 26,49 | 27,71 | 4,21% | 8.592,00 |
| 11.02.2025 | 27,17 | 27,32 | 26,52 | 26,59 | -2,99% | 9.678,00 |
| 10.02.2025 | 26,49 | 27,41 | 26,11 | 27,41 | 2,28% | 21.408,00 |
| 07.02.2025 | 27,27 | 28,11 | 26,80 | 26,80 | -1,43% | 22.095,00 |
| 06.02.2025 | 24,57 | 27,92 | 24,36 | 27,19 | 11,53% | 35.916,00 |
| 05.02.2025 | 24,11 | 24,50 | 24,00 | 24,38 | 0,62% | 1.281,00 |
| 04.02.2025 | 23,82 | 24,23 | 23,65 | 24,23 | 3,24% | 7.836,00 |
| 03.02.2025 | 23,58 | 24,00 | 23,08 | 23,47 | -2,57% | 9.160,00 |
| 31.01.2025 | 24,17 | 24,28 | 23,96 | 24,09 | -1,35% | 6.039,00 |
| 30.01.2025 | 23,71 | 24,43 | 23,71 | 24,42 | 3,83% | 1.117,00 |
| 29.01.2025 | 23,86 | 23,95 | 23,52 | 23,52 | -1,13% | 1.088,00 |
| 28.01.2025 | 23,79 | 23,80 | 23,57 | 23,79 | -0,17% | 1.970,00 |
| 27.01.2025 | 23,61 | 23,85 | 23,50 | 23,83 | 0,21% | 3.455,00 |
| 24.01.2025 | 22,77 | 23,92 | 22,77 | 23,78 | 4,57% | 8.005,00 |
| 23.01.2025 | 22,60 | 23,10 | 22,47 | 22,74 | 1,43% | 6.581,00 |
| 22.01.2025 | 23,06 | 23,06 | 22,42 | 22,42 | -2,27% | 8.962,00 |
| 21.01.2025 | 23,10 | 23,12 | 22,78 | 22,94 | -0,99% | 16.116,00 |
| 20.01.2025 | 22,72 | 23,46 | 22,72 | 23,17 | 2,25% | 2.006,00 |
| 17.01.2025 | 22,63 | 22,85 | 22,56 | 22,66 | 0,18% | 5.087,00 |
| 16.01.2025 | 22,81 | 22,89 | 22,51 | 22,62 | 0,40% | 10.318,00 |
| 15.01.2025 | 21,91 | 22,53 | 21,91 | 22,53 | 3,35% | 7.888,00 |
| 14.01.2025 | 21,96 | 22,03 | 21,80 | 21,80 | 0,23% | 1.204,00 |
| 13.01.2025 | 21,39 | 21,78 | 21,26 | 21,75 | 0,37% | 2.147,00 |
| 10.01.2025 | 21,18 | 21,87 | 21,18 | 21,67 | 2,07% | 1.767,00 |
| 09.01.2025 | 21,19 | 21,44 | 21,16 | 21,23 | 0,14% | 2.079,00 |
| 08.01.2025 | 21,20 | 21,46 | 21,00 | 21,20 | -0,05% | 890,00 |
| 07.01.2025 | 21,25 | 21,49 | 21,21 | 21,21 | -0,89% | 2.149,00 |
| 06.01.2025 | 21,55 | 21,82 | 21,27 | 21,40 | -0,93% | 14.697,00 |
| 03.01.2025 | 22,32 | 22,44 | 21,50 | 21,60 | -3,91% | 32.036,00 |
| 02.01.2025 | 22,27 | 22,72 | 22,27 | 22,48 | 0,99% | 3.301,00 |
| 30.12.2024 | 22,10 | 22,31 | 22,06 | 22,26 | -0,09% | 3.726,00 |
| 27.12.2024 | 21,89 | 22,39 | 21,81 | 22,28 | 0,72% | 1.956,00 |
| 23.12.2024 | 22,34 | 22,53 | 22,06 | 22,12 | -0,54% | 3.745,00 |
| 20.12.2024 | 22,39 | 22,39 | 21,98 | 22,24 | -0,98% | 5.198,00 |
| 19.12.2024 | 22,58 | 22,71 | 22,46 | 22,46 | 0,63% | 3.055,00 |
| 18.12.2024 | 22,95 | 23,01 | 22,32 | 22,32 | -2,53% | 4.424,00 |
| 17.12.2024 | 23,34 | 23,34 | 22,89 | 22,90 | -1,93% | 5.447,00 |
| 16.12.2024 | 23,63 | 23,70 | 23,27 | 23,35 | -1,77% | 5.214,00 |
| 13.12.2024 | 24,18 | 24,21 | 23,77 | 23,77 | -1,41% | 4.968,00 |
| 12.12.2024 | 24,63 | 24,70 | 24,00 | 24,11 | -2,39% | 4.082,00 |
| 11.12.2024 | 24,46 | 24,70 | 24,27 | 24,70 | 0,16% | 1.767,00 |
| 10.12.2024 | 24,29 | 24,70 | 24,29 | 24,66 | 1,07% | 1.147,00 |
| 09.12.2024 | 23,83 | 24,93 | 23,83 | 24,40 | 2,01% | 7.294,00 |
| 06.12.2024 | 24,17 | 24,42 | 23,92 | 23,92 | -0,46% | 5.907,00 |
| 05.12.2024 | 23,60 | 24,05 | 23,48 | 24,03 | 1,99% | 3.505,00 |
| 04.12.2024 | 23,92 | 24,04 | 23,39 | 23,56 | -1,38% | 3.504,00 |
| 03.12.2024 | 24,29 | 24,30 | 23,89 | 23,89 | -0,75% | 505,00 |
| 02.12.2024 | 23,83 | 24,23 | 23,69 | 24,07 | 0,92% | 5.122,00 |
| 29.11.2024 | 23,72 | 23,85 | 23,59 | 23,85 | 1,32% | 2.429,00 |
| 28.11.2024 | 23,13 | 23,70 | 22,98 | 23,54 | 2,26% | 4.056,00 |
| 27.11.2024 | 22,84 | 23,17 | 22,79 | 23,02 | 0,83% | 1.400,00 |
| 26.11.2024 | 23,62 | 23,62 | 22,83 | 22,83 | -3,95% | 22.740,00 |
| 25.11.2024 | 23,99 | 24,20 | 23,63 | 23,77 | -0,08% | 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 |