64,440€
-3,16%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 66,47 | 66,51 | 64,08 | 64,30 | -3,37% | 2.133,00 |
| 09.09.2026 | 66,40 | 67,30 | 65,56 | 66,54 | -0,12% | 2.400,00 |
| 08.09.2026 | 67,42 | 68,50 | 66,48 | 66,62 | -1,30% | 3.771,00 |
| 07.09.2026 | 67,96 | 68,14 | 67,16 | 67,50 | -0,15% | 2.839,00 |
| 04.09.2026 | 65,52 | 68,30 | 65,52 | 67,60 | 3,40% | 6.688,00 |
| 03.09.2026 | 64,88 | 66,00 | 64,70 | 65,38 | 0,96% | 3.741,00 |
| 02.09.2026 | 63,26 | 64,76 | 62,10 | 64,76 | 2,11% | 440,00 |
| 01.09.2026 | 64,46 | 64,94 | 62,50 | 63,42 | -1,43% | 967,00 |
| 31.08.2026 | 64,32 | 65,34 | 64,04 | 64,34 | 0,41% | 6.223,00 |
| 28.08.2026 | 64,16 | 64,76 | 63,86 | 64,08 | 0,47% | 3.746,00 |
| 27.08.2026 | 64,38 | 64,62 | 63,74 | 63,78 | -1,18% | 1.832,00 |
| 26.08.2026 | 63,00 | 65,20 | 62,96 | 64,54 | 2,80% | 2.412,00 |
| 25.08.2026 | 62,68 | 63,24 | 62,40 | 62,78 | 0,38% | 1.540,00 |
| 24.08.2026 | 61,68 | 63,36 | 61,64 | 62,54 | 0,97% | 7.924,00 |
| 21.08.2026 | 61,08 | 63,32 | 61,08 | 61,94 | 1,44% | 5.199,00 |
| 20.08.2026 | 63,32 | 64,10 | 59,34 | 61,06 | -3,90% | 3.441,00 |
| 19.08.2026 | 62,08 | 63,54 | 61,54 | 63,54 | 2,19% | 2.629,00 |
| 18.08.2026 | 63,52 | 64,06 | 61,46 | 62,18 | -2,20% | 5.775,00 |
| 17.08.2026 | 63,84 | 64,40 | 62,18 | 63,58 | -0,22% | 1.218,00 |
| 14.08.2026 | 63,50 | 64,24 | 62,84 | 63,72 | -0,38% | 1.689,00 |
| 13.08.2026 | 64,36 | 64,42 | 63,70 | 63,96 | -0,16% | 1.353,00 |
| 12.08.2026 | 64,02 | 65,00 | 64,02 | 64,06 | 0,09% | 1.035,00 |
| 11.08.2026 | 63,94 | 65,06 | 63,92 | 64,00 | 0,09% | 2.765,00 |
| 10.08.2026 | 63,30 | 64,14 | 62,88 | 63,94 | 1,30% | 3.577,00 |
| 07.08.2026 | 63,50 | 64,30 | 62,70 | 63,12 | -0,60% | 3.782,00 |
| 06.08.2026 | 64,48 | 64,88 | 63,50 | 63,50 | -2,19% | 4.147,00 |
| 05.08.2026 | 64,70 | 65,14 | 63,84 | 64,92 | -0,09% | 7.212,00 |
| 04.08.2026 | 62,42 | 65,98 | 62,42 | 64,98 | 4,10% | 5.915,00 |
| 03.08.2026 | 61,40 | 62,88 | 60,66 | 62,42 | 1,83% | 4.079,00 |
| 31.07.2026 | 60,48 | 61,32 | 59,64 | 61,30 | 1,96% | 4.126,00 |
| 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 |