23,100€
0,87%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,90 | 23,10 | 22,50 | 23,10 | 0,87% | 743,00 |
| 04.11.2024 | 22,50 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 01.11.2024 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 31.10.2024 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 30.10.2024 | 22,90 | 22,90 | 22,50 | 22,70 | -1,30% | - |
| 29.10.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,43% | 1.282,00 |
| 28.10.2024 | 22,30 | 23,10 | 22,30 | 23,10 | 3,59% | - |
| 25.10.2024 | 22,10 | 22,30 | 21,90 | 22,30 | 2,29% | - |
| 24.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 200,00 |
| 23.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 9,00 |
| 22.10.2024 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 21.10.2024 | 22,30 | 22,50 | 22,10 | 22,10 | -2,21% | - |
| 18.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,26% | 100,00 |
| 17.10.2024 | 22,10 | 22,30 | 21,90 | 22,10 | 0,45% | - |
| 16.10.2024 | 21,80 | 22,00 | 21,80 | 22,00 | -1,79% | 547,00 |
| 15.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 2,00 |
| 14.10.2024 | 22,70 | 22,70 | 22,30 | 22,50 | -0,44% | - |
| 11.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 63,00 |
| 10.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 356,00 |
| 09.10.2024 | 22,50 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 08.10.2024 | 23,30 | 23,30 | 22,10 | 22,50 | -3,43% | - |
| 07.10.2024 | 23,50 | 23,50 | 22,90 | 23,30 | 0,00% | - |
| 04.10.2024 | 23,10 | 23,50 | 23,10 | 23,30 | 0,43% | - |
| 03.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 224,00 |
| 02.10.2024 | 23,70 | 23,80 | 23,20 | 23,50 | -0,42% | - |
| 01.10.2024 | 23,40 | 23,60 | 23,40 | 23,60 | -0,42% | 1.200,00 |
| 30.09.2024 | 23,30 | 23,70 | 23,20 | 23,70 | 1,72% | - |
| 27.09.2024 | 23,30 | 23,50 | 23,30 | 23,30 | 0,43% | - |
| 26.09.2024 | 23,40 | 23,40 | 23,20 | 23,20 | 4,98% | 666,00 |
| 25.09.2024 | 22,30 | 22,70 | 22,10 | 22,10 | -1,34% | - |
| 24.09.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 4,67% | 101,00 |
| 23.09.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | 71,00 |
| 20.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 674,00 |
| 19.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 460,00 |
| 18.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 34,00 |
| 17.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 1,00 |
| 16.09.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,49% | 2.208,00 |
| 13.09.2024 | 20,10 | 20,70 | 20,10 | 20,50 | 2,50% | - |
| 12.09.2024 | 20,20 | 20,20 | 20,00 | 20,00 | 1,52% | 3.260,00 |
| 11.09.2024 | 19,80 | 19,90 | 19,70 | 19,70 | 0,25% | 3.716,00 |
| 10.09.2024 | 20,10 | 20,30 | 19,55 | 19,65 | -3,20% | - |
| 09.09.2024 | 20,10 | 20,30 | 20,10 | 20,30 | 0,50% | - |
| 06.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 92,00 |
| 05.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,25% | 263,00 |
| 04.09.2024 | 19,95 | 20,10 | 19,85 | 19,95 | -5,00% | - |
| 03.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | 450,00 |
| 02.09.2024 | 21,30 | 21,50 | 21,10 | 21,50 | 0,94% | - |
| 30.08.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 1,43% | - |
| 29.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 500,00 |
| 28.08.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 27.08.2024 | 20,90 | 21,10 | 20,70 | 21,10 | 0,00% | - |
| 26.08.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 1,44% | - |
| 23.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 10,00 |
| 22.08.2024 | 21,10 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 21.08.2024 | 20,50 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 20.08.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,49% | - |
| 19.08.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 2,49% | 397,00 |
| 16.08.2024 | 20,10 | 20,30 | 20,10 | 20,10 | -0,50% | - |
| 15.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,76% | 2,00 |
| 14.08.2024 | 19,95 | 19,95 | 19,45 | 19,85 | -0,50% | - |
| 13.08.2024 | 19,95 | 20,10 | 19,55 | 19,95 | -0,75% | - |
| 12.08.2024 | 20,10 | 20,30 | 19,95 | 20,10 | -0,99% | - |
| 09.08.2024 | 19,95 | 20,30 | 19,85 | 20,30 | 1,00% | - |
| 08.08.2024 | 19,65 | 20,10 | 19,35 | 20,10 | 1,52% | - |
| 07.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,28% | 552,00 |
| 06.08.2024 | 19,25 | 19,75 | 19,15 | 19,55 | 4,55% | - |
| 05.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,86% | 47,00 |
| 02.08.2024 | 19,85 | 19,95 | 19,25 | 19,25 | -5,64% | - |
| 01.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 100,00 |
| 31.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 250,00 |
| 30.07.2024 | 20,90 | 20,90 | 20,50 | 20,70 | -0,96% | - |
| 29.07.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 26.07.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 25.07.2024 | 20,50 | 20,90 | 20,30 | 20,70 | -0,48% | - |
| 24.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 1,00 |
| 23.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 10,00 |
| 22.07.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 2,42% | 117,00 |
| 19.07.2024 | 20,90 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 18.07.2024 | 21,30 | 21,30 | 20,90 | 20,90 | -1,88% | - |
| 17.07.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 16.07.2024 | 21,50 | 21,50 | 20,50 | 21,30 | -2,29% | - |
| 15.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 1.052,00 |
| 12.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 600,00 |
| 11.07.2024 | 20,90 | 21,50 | 20,70 | 21,50 | 2,87% | - |
| 10.07.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 09.07.2024 | 21,30 | 21,30 | 20,70 | 20,70 | -2,36% | - |
| 08.07.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -1,40% | 400,00 |
| 05.07.2024 | 21,90 | 21,90 | 21,30 | 21,50 | -1,83% | - |
| 04.07.2024 | 21,50 | 22,10 | 21,50 | 21,90 | 1,86% | - |
| 03.07.2024 | 21,30 | 21,70 | 21,10 | 21,50 | 1,42% | - |
| 02.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 100,00 |
| 01.07.2024 | 21,30 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 28.06.2024 | 21,30 | 21,70 | 21,10 | 21,30 | 0,95% | - |
| 27.06.2024 | 21,50 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 26.06.2024 | 21,90 | 22,10 | 21,30 | 21,30 | -2,29% | - |
| 25.06.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | 1.167,00 |
| 24.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 9,00 |
| 21.06.2024 | 22,30 | 22,50 | 21,70 | 22,10 | -0,45% | - |
| 20.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 160,00 |
| 19.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 231,00 |