21,245€
-1,64%
Echtzeit-Aktienkurs ARCELORMITTAL S.A. NOUV.
Bid:
Ask:
Aktienkurse zur ARCELORMITTAL S.A. NOUV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 23,44 | 24,86 | 23,29 | 24,63 | 6,12% | 19.069,00 |
| 06.11.2024 | 23,17 | 23,78 | 23,00 | 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 |