28,700€
0,10%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.06.2025 | 26,84 | 26,95 | 26,70 | 26,81 | 0,75% | 3.579,00 |
| 27.06.2025 | 27,07 | 27,23 | 26,61 | 26,61 | -1,48% | 2.379,00 |
| 26.06.2025 | 26,65 | 27,09 | 26,65 | 27,01 | 1,12% | 1.674,00 |
| 25.06.2025 | 26,98 | 26,99 | 26,54 | 26,71 | -0,04% | 1.426,00 |
| 24.06.2025 | 26,56 | 26,89 | 26,56 | 26,72 | 2,22% | 2.463,00 |
| 23.06.2025 | 25,99 | 26,24 | 25,88 | 26,14 | 0,35% | 5.097,00 |
| 20.06.2025 | 25,92 | 26,51 | 25,92 | 26,05 | 0,50% | 1.576,00 |
| 19.06.2025 | 26,57 | 26,67 | 25,78 | 25,92 | -2,99% | 884,00 |
| 18.06.2025 | 26,49 | 26,97 | 26,43 | 26,72 | 0,41% | 467,00 |
| 17.06.2025 | 26,79 | 26,81 | 26,48 | 26,61 | -0,93% | 2.572,00 |
| 16.06.2025 | 26,14 | 26,93 | 26,14 | 26,86 | 2,95% | 2.675,00 |
| 13.06.2025 | 26,20 | 26,37 | 25,83 | 26,09 | -1,55% | 6.169,00 |
| 12.06.2025 | 26,68 | 26,76 | 26,17 | 26,50 | -1,30% | 2.996,00 |
| 11.06.2025 | 27,02 | 27,42 | 26,81 | 26,85 | 0,41% | 4.256,00 |
| 10.06.2025 | 26,68 | 26,83 | 26,52 | 26,74 | 0,45% | 981,00 |
| 09.06.2025 | 26,44 | 26,77 | 26,37 | 26,62 | 0,45% | 2.153,00 |
| 06.06.2025 | 26,67 | 26,84 | 26,50 | 26,50 | -1,23% | 1.686,00 |
| 05.06.2025 | 26,73 | 26,93 | 26,59 | 26,83 | -0,22% | 713,00 |
| 04.06.2025 | 26,68 | 26,93 | 26,59 | 26,89 | 1,09% | 3.296,00 |
| 03.06.2025 | 26,65 | 26,65 | 25,82 | 26,60 | -0,45% | 473,00 |
| 02.06.2025 | 26,54 | 26,72 | 25,56 | 26,72 | -0,11% | 7.930,00 |
| 30.05.2025 | 26,85 | 27,00 | 26,55 | 26,75 | -0,26% | 591,00 |
| 29.05.2025 | 27,41 | 27,59 | 26,77 | 26,82 | -1,32% | 678,00 |
| 28.05.2025 | 27,32 | 27,55 | 27,17 | 27,18 | -0,62% | 1.435,00 |
| 27.05.2025 | 27,29 | 27,53 | 27,23 | 27,35 | -0,69% | 6.336,00 |
| 26.05.2025 | 27,12 | 27,64 | 27,06 | 27,54 | 4,16% | 4.012,00 |
| 23.05.2025 | 26,71 | 26,93 | 25,76 | 26,44 | -0,71% | 335,00 |
| 22.05.2025 | 27,30 | 27,30 | 26,63 | 26,63 | -2,45% | 2.140,00 |
| 21.05.2025 | 27,53 | 27,87 | 27,30 | 27,30 | -1,16% | 399,00 |
| 20.05.2025 | 27,54 | 27,73 | 27,25 | 27,62 | 0,07% | 2.090,00 |
| 19.05.2025 | 27,49 | 27,79 | 27,11 | 27,60 | 0,69% | 3.241,00 |
| 16.05.2025 | 27,47 | 27,61 | 27,21 | 27,41 | -0,40% | 7.341,00 |
| 15.05.2025 | 27,76 | 27,76 | 27,08 | 27,52 | -2,13% | 2.926,00 |
| 14.05.2025 | 28,16 | 28,32 | 27,89 | 28,12 | 0,25% | 4.755,00 |
| 13.05.2025 | 28,05 | 28,31 | 27,79 | 28,05 | -0,14% | 3.886,00 |
| 12.05.2025 | 26,93 | 28,35 | 26,89 | 28,09 | 4,89% | 10.989,00 |
| 09.05.2025 | 26,61 | 27,03 | 26,61 | 26,78 | -0,30% | 6.802,00 |
| 08.05.2025 | 26,52 | 26,86 | 26,17 | 26,86 | 1,82% | 2.711,00 |
| 07.05.2025 | 26,62 | 26,84 | 26,38 | 26,38 | -1,09% | 547,00 |
| 06.05.2025 | 26,74 | 26,88 | 26,00 | 26,67 | -0,56% | 4.429,00 |
| 05.05.2025 | 27,05 | 27,08 | 26,80 | 26,82 | -0,81% | 2.052,00 |
| 02.05.2025 | 26,10 | 27,26 | 26,01 | 27,04 | 3,92% | 6.028,00 |
| 30.04.2025 | 26,44 | 26,65 | 24,66 | 26,02 | -1,51% | 14.417,00 |
| 29.04.2025 | 26,40 | 26,74 | 26,26 | 26,42 | -0,11% | 2.283,00 |
| 28.04.2025 | 25,87 | 26,63 | 25,84 | 26,45 | 1,73% | 3.181,00 |
| 25.04.2025 | 25,94 | 26,00 | 25,62 | 26,00 | 1,29% | 3.608,00 |
| 24.04.2025 | 25,56 | 25,82 | 25,22 | 25,67 | -0,12% | 611,00 |
| 23.04.2025 | 24,49 | 25,93 | 24,44 | 25,70 | 5,85% | 2.649,00 |
| 22.04.2025 | 24,00 | 24,28 | 23,32 | 24,28 | 1,12% | 2.011,00 |
| 17.04.2025 | 24,06 | 24,08 | 23,67 | 24,01 | 1,27% | 420,00 |
| 16.04.2025 | 23,82 | 24,04 | 23,29 | 23,71 | -0,84% | 3.243,00 |
| 15.04.2025 | 23,41 | 23,99 | 23,41 | 23,91 | 1,10% | 2.438,00 |
| 14.04.2025 | 23,81 | 23,90 | 23,34 | 23,65 | -0,21% | 4.409,00 |
| 11.04.2025 | 23,04 | 23,71 | 22,50 | 23,70 | 3,95% | 3.758,00 |
| 10.04.2025 | 24,66 | 25,22 | 22,49 | 22,80 | -8,76% | 11.809,00 |
| 09.04.2025 | 21,59 | 24,99 | 21,37 | 24,99 | 16,88% | 5.003,00 |
| 08.04.2025 | 22,61 | 23,09 | 21,38 | 21,38 | -4,68% | 5.868,00 |
| 07.04.2025 | 22,08 | 23,08 | 20,56 | 22,43 | -1,02% | 8.811,00 |
| 04.04.2025 | 24,45 | 24,45 | 22,07 | 22,66 | -7,89% | 6.538,00 |
| 03.04.2025 | 26,43 | 26,43 | 24,60 | 24,60 | -8,17% | 10.868,00 |
| 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 |