56,070€
-0,94%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 56,47 | 57,34 | 55,93 | 55,98 | -1,10% | 1.445,00 |
| 13.10.2026 | 56,52 | 57,28 | 56,36 | 56,60 | 0,25% | 2.565,00 |
| 12.10.2026 | 57,44 | 57,44 | 56,10 | 56,46 | -1,64% | 2.509,00 |
| 09.10.2026 | 55,08 | 57,56 | 55,08 | 57,40 | 4,97% | 6.519,00 |
| 08.10.2026 | 55,38 | 55,40 | 53,32 | 54,68 | -1,83% | 5.171,00 |
| 07.10.2026 | 57,80 | 57,80 | 55,50 | 55,70 | -3,90% | 2.637,00 |
| 06.10.2026 | 57,68 | 59,14 | 57,60 | 57,96 | -0,65% | 2.101,00 |
| 05.10.2026 | 56,86 | 58,34 | 55,98 | 58,34 | 2,10% | 5.519,00 |
| 02.10.2026 | 57,50 | 57,84 | 56,46 | 57,14 | 0,39% | 2.486,00 |
| 01.10.2026 | 59,04 | 59,04 | 56,54 | 56,92 | -3,75% | 1.770,00 |
| 30.09.2026 | 59,86 | 60,42 | 59,14 | 59,14 | -1,00% | 1.057,00 |
| 29.09.2026 | 61,20 | 61,60 | 59,54 | 59,74 | -2,96% | 1.745,00 |
| 28.09.2026 | 61,78 | 61,96 | 59,92 | 61,56 | -0,97% | 3.829,00 |
| 25.09.2026 | 62,82 | 63,62 | 61,78 | 62,16 | -0,77% | 1.577,00 |
| 24.09.2026 | 62,98 | 63,50 | 62,10 | 62,64 | -0,67% | 794,00 |
| 23.09.2026 | 64,46 | 64,54 | 63,06 | 63,06 | -2,26% | 1.624,00 |
| 22.09.2026 | 63,30 | 64,76 | 62,80 | 64,52 | 1,73% | 893,00 |
| 21.09.2026 | 63,54 | 63,98 | 62,84 | 63,42 | 0,54% | 1.709,00 |
| 18.09.2026 | 65,58 | 65,78 | 62,96 | 63,08 | -3,84% | 4.449,00 |
| 17.09.2026 | 64,20 | 65,88 | 64,20 | 65,60 | 2,92% | 3.737,00 |
| 16.09.2026 | 63,68 | 64,90 | 63,54 | 63,74 | 0,50% | 2.636,00 |
| 15.09.2026 | 62,96 | 63,82 | 62,38 | 63,42 | 0,35% | 4.085,00 |
| 14.09.2026 | 63,94 | 64,04 | 62,00 | 63,20 | -1,62% | 4.024,00 |
| 11.09.2026 | 64,88 | 65,32 | 63,72 | 64,24 | -0,19% | 5.030,00 |
| 10.09.2026 | 66,48 | 66,48 | 64,20 | 64,36 | -3,28% | 2.136,00 |
| 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 |