60,210€
4,79%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 57,76 | 60,18 | 57,24 | 60,12 | 4,63% | 4.190,00 |
| 29.07.2026 | 58,84 | 59,30 | 57,32 | 57,46 | -2,44% | 2.168,00 |
| 28.07.2026 | 59,26 | 59,46 | 58,12 | 58,90 | 0,75% | 488,00 |
| 27.07.2026 | 58,50 | 60,24 | 57,92 | 58,46 | -0,48% | 4.269,00 |
| 24.07.2026 | 57,52 | 59,36 | 57,52 | 58,74 | 1,66% | 1.324,00 |
| 23.07.2026 | 58,12 | 58,34 | 57,04 | 57,78 | -0,99% | 4.668,00 |
| 22.07.2026 | 57,62 | 58,54 | 57,26 | 58,36 | 1,21% | 11.410,00 |
| 21.07.2026 | 58,36 | 58,56 | 57,14 | 57,66 | -0,31% | 50.493,00 |
| 20.07.2026 | 58,06 | 59,90 | 57,84 | 57,84 | -0,07% | 686,00 |
| 17.07.2026 | 56,74 | 58,26 | 56,36 | 57,88 | 1,47% | 2.699,00 |
| 16.07.2026 | 59,04 | 59,30 | 57,04 | 57,04 | -3,42% | 1.016,00 |
| 15.07.2026 | 58,78 | 59,42 | 58,12 | 59,06 | 0,75% | 593,00 |
| 14.07.2026 | 57,94 | 59,22 | 57,90 | 58,62 | 1,77% | 1.055,00 |
| 13.07.2026 | 57,58 | 58,28 | 56,92 | 57,60 | -0,89% | 3.089,00 |
| 10.07.2026 | 55,72 | 58,40 | 55,72 | 58,12 | 5,40% | 5.666,00 |
| 09.07.2026 | 55,12 | 55,42 | 54,40 | 55,14 | 0,22% | 1.906,00 |
| 08.07.2026 | 55,50 | 56,14 | 53,64 | 55,02 | -1,08% | 4.501,00 |
| 07.07.2026 | 56,88 | 57,24 | 55,62 | 55,62 | -2,56% | 2.448,00 |
| 06.07.2026 | 58,28 | 58,28 | 56,70 | 57,08 | -2,49% | 5.919,00 |
| 03.07.2026 | 55,50 | 58,64 | 55,50 | 58,54 | 6,55% | 4.013,00 |
| 02.07.2026 | 52,10 | 55,40 | 51,90 | 54,94 | 5,09% | 6.804,00 |
| 01.07.2026 | 52,94 | 53,36 | 51,92 | 52,28 | -1,25% | 2.986,00 |
| 30.06.2026 | 52,16 | 53,50 | 51,90 | 52,94 | 1,96% | 2.349,00 |
| 29.06.2026 | 52,94 | 53,32 | 51,30 | 51,92 | -0,80% | 4.349,00 |
| 26.06.2026 | 54,16 | 54,36 | 52,14 | 52,34 | -3,75% | 2.420,00 |
| 25.06.2026 | 54,42 | 54,66 | 53,66 | 54,38 | 1,04% | 5.954,00 |
| 24.06.2026 | 55,60 | 55,60 | 53,42 | 53,82 | -3,03% | 906,00 |
| 23.06.2026 | 55,18 | 55,90 | 53,90 | 55,50 | -0,11% | 2.706,00 |
| 22.06.2026 | 55,14 | 55,78 | 54,80 | 55,56 | 1,13% | 2.848,00 |
| 19.06.2026 | 55,18 | 56,12 | 54,94 | 54,94 | -1,68% | 1.802,00 |
| 18.06.2026 | 57,06 | 57,78 | 55,46 | 55,88 | -1,79% | 5.964,00 |
| 17.06.2026 | 59,18 | 59,26 | 56,90 | 56,90 | -3,89% | 9.058,00 |
| 16.06.2026 | 59,90 | 59,98 | 59,04 | 59,20 | -1,30% | 1.313,00 |
| 15.06.2026 | 62,04 | 62,32 | 59,88 | 59,98 | -1,83% | 3.649,00 |
| 12.06.2026 | 59,08 | 61,30 | 58,16 | 61,10 | 2,83% | 9.067,00 |
| 11.06.2026 | 55,12 | 59,42 | 55,02 | 59,42 | 8,11% | 6.798,00 |
| 10.06.2026 | 57,10 | 57,22 | 54,76 | 54,96 | -3,21% | 5.311,00 |
| 09.06.2026 | 58,50 | 59,34 | 55,10 | 56,78 | -2,71% | 8.091,00 |
| 08.06.2026 | 57,94 | 59,42 | 57,52 | 58,36 | 0,34% | 5.695,00 |
| 05.06.2026 | 61,32 | 61,46 | 57,82 | 58,16 | -6,34% | 7.615,00 |
| 04.06.2026 | 61,50 | 62,50 | 60,26 | 62,10 | 1,14% | 11.054,00 |
| 03.06.2026 | 61,14 | 62,20 | 60,30 | 61,40 | -0,13% | 8.541,00 |
| 02.06.2026 | 60,46 | 61,72 | 60,30 | 61,48 | 1,86% | 12.677,00 |
| 01.06.2026 | 59,54 | 60,82 | 58,60 | 60,36 | 1,14% | 11.564,00 |
| 29.05.2026 | 59,30 | 60,16 | 59,14 | 59,68 | 0,30% | 2.854,00 |
| 28.05.2026 | 58,12 | 59,50 | 57,46 | 59,50 | 2,20% | 9.266,00 |
| 27.05.2026 | 58,92 | 59,20 | 57,54 | 58,22 | -0,10% | 3.258,00 |
| 26.05.2026 | 57,96 | 58,70 | 57,88 | 58,28 | 0,00% | 2.951,00 |
| 25.05.2026 | 57,46 | 58,34 | 57,44 | 58,28 | 3,04% | 2.447,00 |
| 22.05.2026 | 55,06 | 57,22 | 54,54 | 56,56 | 2,32% | 15.200,00 |
| 21.05.2026 | 54,14 | 55,98 | 53,46 | 55,28 | 2,07% | 2.993,00 |
| 20.05.2026 | 50,98 | 54,50 | 50,88 | 54,16 | 6,24% | 3.066,00 |
| 19.05.2026 | 52,84 | 53,70 | 50,72 | 50,98 | -2,45% | 3.545,00 |
| 18.05.2026 | 51,34 | 52,96 | 51,14 | 52,26 | 0,81% | 5.018,00 |
| 15.05.2026 | 54,28 | 54,28 | 51,60 | 51,84 | -5,61% | 5.208,00 |
| 14.05.2026 | 54,94 | 55,48 | 54,50 | 54,92 | -0,18% | 4.479,00 |
| 13.05.2026 | 52,72 | 55,28 | 52,26 | 55,02 | 5,69% | 7.086,00 |
| 12.05.2026 | 50,50 | 53,30 | 50,50 | 52,06 | -1,10% | 8.521,00 |
| 11.05.2026 | 52,46 | 53,04 | 51,70 | 52,64 | 0,08% | 4.315,00 |
| 08.05.2026 | 52,44 | 53,08 | 51,98 | 52,60 | 0,42% | 4.874,00 |
| 07.05.2026 | 53,70 | 54,64 | 52,32 | 52,38 | -2,31% | 5.177,00 |
| 06.05.2026 | 50,12 | 54,10 | 50,12 | 53,62 | 7,69% | 11.196,00 |
| 05.05.2026 | 47,45 | 50,02 | 47,36 | 49,79 | 5,35% | 2.914,00 |
| 04.05.2026 | 49,44 | 50,30 | 47,23 | 47,26 | -3,57% | 1.995,00 |
| 30.04.2026 | 48,51 | 50,00 | 46,50 | 49,01 | 1,51% | 7.878,00 |
| 29.04.2026 | 49,58 | 49,95 | 47,80 | 48,28 | -2,05% | 7.659,00 |
| 28.04.2026 | 50,30 | 50,56 | 48,79 | 49,29 | -2,43% | 6.156,00 |
| 27.04.2026 | 50,78 | 51,10 | 50,36 | 50,52 | -0,82% | 3.760,00 |
| 24.04.2026 | 51,12 | 51,32 | 49,76 | 50,94 | -0,31% | 4.798,00 |
| 23.04.2026 | 51,82 | 52,38 | 50,80 | 51,10 | -2,89% | 3.214,00 |
| 22.04.2026 | 52,24 | 53,30 | 51,98 | 52,62 | 1,39% | 10.220,00 |
| 21.04.2026 | 53,04 | 53,28 | 51,90 | 51,90 | -1,89% | 3.891,00 |
| 20.04.2026 | 52,08 | 53,04 | 51,38 | 52,90 | 1,03% | 5.022,00 |
| 17.04.2026 | 50,74 | 53,56 | 50,10 | 52,36 | 3,23% | 8.739,00 |
| 16.04.2026 | 52,20 | 52,84 | 50,60 | 50,72 | -2,65% | 1.794,00 |
| 15.04.2026 | 52,48 | 53,12 | 51,96 | 52,10 | -1,10% | 10.817,00 |
| 14.04.2026 | 52,18 | 52,88 | 52,16 | 52,68 | 1,11% | 5.559,00 |
| 13.04.2026 | 51,10 | 52,10 | 50,62 | 52,10 | 0,50% | 10.557,00 |
| 10.04.2026 | 51,54 | 52,26 | 49,75 | 51,84 | 0,27% | 15.272,00 |
| 09.04.2026 | 50,88 | 51,82 | 50,22 | 51,70 | 1,21% | 5.926,00 |
| 08.04.2026 | 48,30 | 51,90 | 48,30 | 51,08 | 10,47% | 11.748,00 |
| 07.04.2026 | 45,20 | 47,14 | 44,19 | 46,24 | 1,25% | 7.261,00 |
| 02.04.2026 | 45,95 | 45,98 | 44,60 | 45,67 | -1,87% | 12.984,00 |
| 01.04.2026 | 45,00 | 46,95 | 45,00 | 46,54 | 4,61% | 11.615,00 |
| 31.03.2026 | 42,36 | 44,56 | 42,31 | 44,49 | 5,03% | 6.617,00 |
| 30.03.2026 | 42,80 | 43,75 | 42,30 | 42,36 | -1,58% | 10.987,00 |
| 27.03.2026 | 44,73 | 44,74 | 42,97 | 43,04 | -3,06% | 6.573,00 |
| 26.03.2026 | 45,57 | 45,58 | 44,17 | 44,40 | -3,25% | 4.729,00 |
| 25.03.2026 | 45,69 | 46,50 | 45,67 | 45,89 | 0,79% | 4.015,00 |
| 24.03.2026 | 44,27 | 45,53 | 44,02 | 45,53 | 1,58% | 3.149,00 |
| 23.03.2026 | 40,98 | 45,32 | 39,90 | 44,82 | 8,00% | 15.463,00 |
| 20.03.2026 | 43,07 | 44,15 | 40,77 | 41,50 | -3,85% | 10.655,00 |
| 19.03.2026 | 44,79 | 44,84 | 41,95 | 43,16 | -3,83% | 16.025,00 |
| 18.03.2026 | 45,66 | 46,24 | 44,61 | 44,88 | -0,77% | 6.111,00 |
| 17.03.2026 | 44,58 | 45,85 | 44,36 | 45,23 | 0,73% | 8.176,00 |
| 16.03.2026 | 44,50 | 45,54 | 44,33 | 44,90 | 1,13% | 10.464,00 |
| 13.03.2026 | 46,36 | 46,38 | 44,27 | 44,40 | -4,60% | 7.686,00 |
| 12.03.2026 | 48,38 | 48,42 | 45,44 | 46,54 | -4,34% | 7.127,00 |
| 11.03.2026 | 49,25 | 49,62 | 48,48 | 48,65 | -0,41% | 17.185,00 |
| 10.03.2026 | 48,02 | 49,95 | 48,00 | 48,85 | 1,33% | 15.917,00 |