33,360€
0,45%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 33,28 | 33,46 | 32,54 | 33,32 | 0,32% | 1.498,00 |
| 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 |
| 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 |