47,575€
-3,79%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 48,53 | 50,10 | 47,46 | 47,59 | -3,13% | 22.086,00 |
| 05.03.2026 | 51,80 | 53,52 | 48,57 | 49,13 | -7,41% | 16.485,00 |
| 04.03.2026 | 52,30 | 53,12 | 52,30 | 53,06 | 2,79% | 23.194,00 |
| 03.03.2026 | 54,74 | 54,76 | 49,55 | 51,62 | -6,65% | 18.273,00 |
| 02.03.2026 | 54,38 | 55,66 | 50,50 | 55,30 | 0,29% | 25.399,00 |
| 27.02.2026 | 55,84 | 56,60 | 54,76 | 55,14 | -0,93% | 6.494,00 |
| 26.02.2026 | 56,64 | 57,00 | 55,16 | 55,66 | -2,25% | 5.172,00 |
| 25.02.2026 | 55,44 | 57,30 | 55,34 | 56,94 | 2,89% | 12.249,00 |
| 24.02.2026 | 56,50 | 56,66 | 55,26 | 55,34 | -1,95% | 6.155,00 |
| 23.02.2026 | 54,84 | 56,66 | 54,30 | 56,44 | 2,21% | 11.378,00 |
| 20.02.2026 | 54,82 | 55,66 | 54,44 | 55,22 | 1,28% | 4.891,00 |
| 19.02.2026 | 55,42 | 55,48 | 54,26 | 54,52 | -1,69% | 3.766,00 |
| 18.02.2026 | 54,08 | 56,00 | 53,84 | 55,46 | 2,82% | 9.105,00 |
| 17.02.2026 | 53,06 | 53,98 | 51,90 | 53,94 | 1,28% | 12.456,00 |
| 16.02.2026 | 52,26 | 53,42 | 51,46 | 53,26 | 2,54% | 7.407,00 |
| 13.02.2026 | 51,74 | 53,00 | 50,00 | 51,94 | 0,35% | 21.992,00 |
| 12.02.2026 | 55,80 | 56,80 | 51,38 | 51,76 | -8,39% | 17.897,00 |
| 11.02.2026 | 53,18 | 56,70 | 53,18 | 56,50 | 6,48% | 20.117,00 |
| 10.02.2026 | 52,02 | 53,30 | 51,54 | 53,06 | 2,12% | 6.878,00 |
| 09.02.2026 | 51,98 | 52,18 | 50,50 | 51,96 | 0,23% | 14.867,00 |
| 06.02.2026 | 49,18 | 51,88 | 48,99 | 51,84 | 5,80% | 13.255,00 |
| 05.02.2026 | 47,48 | 49,36 | 46,95 | 49,00 | 3,46% | 10.430,00 |
| 04.02.2026 | 48,00 | 48,91 | 46,70 | 47,36 | -1,19% | 12.142,00 |
| 03.02.2026 | 48,13 | 48,87 | 47,44 | 47,93 | 0,02% | 13.838,00 |
| 02.02.2026 | 45,25 | 48,10 | 44,84 | 47,92 | 5,20% | 9.306,00 |
| 30.01.2026 | 46,45 | 46,54 | 45,11 | 45,55 | -1,36% | 9.308,00 |
| 29.01.2026 | 47,13 | 48,05 | 45,57 | 46,18 | -1,62% | 7.290,00 |
| 28.01.2026 | 46,54 | 46,96 | 46,07 | 46,94 | 1,60% | 3.065,00 |
| 27.01.2026 | 45,24 | 46,40 | 44,87 | 46,20 | 2,67% | 5.847,00 |
| 26.01.2026 | 46,09 | 46,55 | 45,00 | 45,00 | -1,83% | 5.454,00 |
| 23.01.2026 | 45,67 | 46,99 | 45,42 | 45,84 | 0,55% | 10.974,00 |
| 22.01.2026 | 43,76 | 46,50 | 43,64 | 45,59 | 4,11% | 16.207,00 |
| 21.01.2026 | 41,83 | 43,79 | 41,81 | 43,79 | 5,11% | 9.981,00 |
| 20.01.2026 | 41,99 | 41,99 | 41,34 | 41,66 | -0,60% | 4.561,00 |
| 19.01.2026 | 41,65 | 42,17 | 41,09 | 41,91 | -0,31% | 4.282,00 |
| 16.01.2026 | 41,86 | 42,53 | 41,66 | 42,04 | 0,79% | 5.632,00 |
| 15.01.2026 | 42,11 | 42,43 | 41,50 | 41,71 | -0,07% | 5.763,00 |
| 14.01.2026 | 41,01 | 42,23 | 41,01 | 41,74 | 1,68% | 3.639,00 |
| 13.01.2026 | 40,92 | 41,48 | 40,50 | 41,05 | 0,98% | 5.661,00 |
| 12.01.2026 | 40,01 | 41,64 | 40,01 | 40,65 | 0,54% | 6.047,00 |
| 09.01.2026 | 40,76 | 40,76 | 40,13 | 40,43 | 0,32% | 5.363,00 |
| 08.01.2026 | 41,16 | 41,22 | 39,93 | 40,30 | -2,09% | 7.750,00 |
| 07.01.2026 | 40,63 | 41,50 | 40,55 | 41,16 | 1,81% | 8.247,00 |
| 06.01.2026 | 40,00 | 41,06 | 39,29 | 40,43 | 1,33% | 5.236,00 |
| 05.01.2026 | 40,26 | 40,81 | 39,40 | 39,90 | -0,25% | 8.760,00 |
| 02.01.2026 | 38,90 | 40,00 | 38,87 | 40,00 | 2,70% | 7.777,00 |
| 30.12.2025 | 38,82 | 39,00 | 38,71 | 38,95 | -0,43% | 1.995,00 |
| 29.12.2025 | 39,11 | 39,12 | 38,48 | 39,12 | 2,30% | 13.081,00 |
| 23.12.2025 | 38,21 | 38,44 | 37,92 | 38,24 | 0,13% | 5.691,00 |
| 22.12.2025 | 38,54 | 38,57 | 37,75 | 38,19 | -0,50% | 7.518,00 |
| 19.12.2025 | 38,73 | 38,78 | 38,01 | 38,38 | -0,98% | 6.712,00 |
| 18.12.2025 | 38,63 | 38,76 | 38,22 | 38,76 | 0,41% | 3.509,00 |
| 17.12.2025 | 39,01 | 39,30 | 38,22 | 38,60 | -0,92% | 7.247,00 |
| 16.12.2025 | 39,09 | 39,53 | 38,68 | 38,96 | -1,07% | 6.706,00 |
| 15.12.2025 | 39,70 | 39,99 | 38,94 | 39,38 | 0,48% | 8.958,00 |
| 12.12.2025 | 38,68 | 39,69 | 38,50 | 39,19 | 1,37% | 5.366,00 |
| 11.12.2025 | 38,19 | 38,82 | 37,98 | 38,66 | 0,78% | 7.126,00 |
| 10.12.2025 | 37,33 | 38,44 | 37,05 | 38,36 | 2,95% | 4.188,00 |
| 09.12.2025 | 37,41 | 37,45 | 36,96 | 37,26 | -0,43% | 16.831,00 |
| 08.12.2025 | 36,80 | 37,51 | 36,45 | 37,42 | 2,52% | 10.579,00 |
| 05.12.2025 | 36,68 | 36,99 | 36,46 | 36,50 | -0,76% | 1.116,00 |
| 04.12.2025 | 36,99 | 37,21 | 36,22 | 36,78 | -0,57% | 2.667,00 |
| 03.12.2025 | 37,16 | 37,55 | 36,73 | 36,99 | -0,94% | 3.657,00 |
| 02.12.2025 | 37,65 | 37,73 | 37,24 | 37,34 | -0,88% | 4.559,00 |
| 01.12.2025 | 37,45 | 37,99 | 37,17 | 37,67 | 1,51% | 10.751,00 |
| 28.11.2025 | 36,81 | 37,21 | 36,78 | 37,11 | 0,95% | 5.617,00 |
| 27.11.2025 | 37,19 | 37,19 | 36,55 | 36,76 | -1,02% | 4.917,00 |
| 26.11.2025 | 36,53 | 37,15 | 36,48 | 37,14 | 1,75% | 6.544,00 |
| 25.11.2025 | 35,17 | 36,62 | 35,13 | 36,50 | 3,22% | 5.177,00 |
| 24.11.2025 | 34,59 | 35,77 | 34,58 | 35,36 | 2,14% | 7.924,00 |
| 21.11.2025 | 34,20 | 34,62 | 33,71 | 34,62 | -1,25% | 2.156,00 |
| 20.11.2025 | 35,18 | 35,35 | 34,83 | 35,06 | 0,14% | 4.274,00 |
| 19.11.2025 | 33,93 | 35,13 | 33,90 | 35,01 | 2,64% | 3.588,00 |
| 18.11.2025 | 33,80 | 34,11 | 33,29 | 34,11 | 0,53% | 11.038,00 |
| 17.11.2025 | 34,03 | 34,40 | 33,56 | 33,93 | -0,82% | 2.266,00 |
| 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 |