37,300€
7,18%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 36,30 | 37,10 | 36,30 | 37,10 | 6,61% | - |
| 24.11.2025 | 35,40 | 35,60 | 34,80 | 34,80 | 2,35% | 190,00 |
| 21.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | 2,00 |
| 20.11.2025 | 35,00 | 35,00 | 34,60 | 34,60 | 2,37% | 334,00 |
| 19.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,29% | 607,00 |
| 18.11.2025 | 33,50 | 34,10 | 33,50 | 33,90 | -0,29% | - |
| 17.11.2025 | 34,40 | 34,40 | 34,00 | 34,00 | -0,58% | 583,00 |
| 14.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,01% | 150,00 |
| 13.11.2025 | 34,90 | 35,10 | 34,70 | 34,90 | 0,29% | - |
| 12.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 16,00 |
| 11.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | 902,00 |
| 10.11.2025 | 33,20 | 34,00 | 33,20 | 33,80 | -0,59% | 6.831,00 |
| 07.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 683,00 |
| 06.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 1.693,00 |
| 05.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 80,00 |
| 04.11.2025 | 33,00 | 33,00 | 32,20 | 32,40 | -2,41% | 1.074,00 |
| 03.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,90% | 30,00 |
| 31.10.2025 | 33,30 | 33,50 | 33,30 | 33,50 | 0,00% | - |
| 30.10.2025 | 33,70 | 33,70 | 33,50 | 33,50 | -1,18% | - |
| 29.10.2025 | 33,90 | 34,10 | 33,70 | 33,90 | -0,29% | - |
| 28.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | 1.466,00 |
| 24.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 1,00 |
| 23.10.2025 | 33,60 | 33,60 | 33,40 | 33,40 | -0,30% | 8,00 |
| 22.10.2025 | 32,90 | 33,50 | 32,70 | 33,50 | 1,52% | - |
| 21.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,90% | 40,00 |
| 20.10.2025 | 33,10 | 33,50 | 32,70 | 33,30 | 0,60% | - |
| 17.10.2025 | 33,10 | 33,30 | 32,70 | 33,10 | 1,85% | - |
| 16.10.2025 | 32,90 | 32,90 | 32,50 | 32,50 | -1,52% | - |
| 15.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,92% | 1,00 |
| 14.10.2025 | 33,10 | 33,30 | 32,50 | 32,70 | 1,24% | - |
| 13.10.2025 | 32,30 | 32,30 | 31,90 | 32,30 | -2,12% | - |
| 10.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 130,00 |
| 09.10.2025 | 35,00 | 35,00 | 34,00 | 34,00 | -1,16% | 567,00 |
| 08.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 4,24% | 66,00 |
| 07.10.2025 | 33,20 | 33,20 | 32,80 | 33,00 | -0,30% | 888,00 |
| 06.10.2025 | 32,90 | 33,90 | 32,90 | 33,10 | 0,91% | - |
| 03.10.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 1,23% | 41,00 |
| 02.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 50,00 |
| 01.10.2025 | 30,80 | 32,40 | 30,80 | 32,20 | 4,21% | 663,00 |
| 30.09.2025 | 31,10 | 31,10 | 30,50 | 30,90 | -1,28% | - |
| 29.09.2025 | 31,50 | 31,50 | 31,10 | 31,30 | 0,97% | - |
| 26.09.2025 | 31,20 | 32,00 | 31,00 | 31,00 | 1,97% | 1.558,00 |
| 24.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 50,00 |
| 23.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 7,00 |
| 22.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 575,00 |
| 19.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 176,00 |
| 18.09.2025 | 29,10 | 30,10 | 29,10 | 29,70 | 0,34% | - |
| 15.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | 1,00 |
| 11.09.2025 | 29,50 | 29,50 | 29,30 | 29,30 | 2,09% | - |
| 10.09.2025 | 28,70 | 28,90 | 28,70 | 28,70 | -2,05% | - |
| 09.09.2025 | 29,10 | 29,30 | 29,10 | 29,30 | 0,69% | - |
| 08.09.2025 | 29,10 | 29,30 | 28,90 | 29,10 | 0,00% | - |
| 05.09.2025 | 28,50 | 29,30 | 28,50 | 29,10 | 2,11% | - |
| 04.09.2025 | 28,10 | 28,50 | 27,90 | 28,50 | 2,15% | - |
| 03.09.2025 | 27,90 | 28,30 | 27,70 | 27,90 | -1,06% | - |
| 02.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 1,00 |
| 01.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 4,00 |
| 29.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 426,00 |
| 28.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 2.000,00 |
| 27.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 253,00 |
| 26.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 8,00 |
| 25.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | 7,00 |
| 22.08.2025 | 28,70 | 29,30 | 28,70 | 28,90 | 1,40% | - |
| 21.08.2025 | 29,10 | 29,10 | 28,30 | 28,50 | -2,40% | - |
| 20.08.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -2,01% | 390,00 |
| 19.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 217,00 |
| 18.08.2025 | 29,00 | 29,00 | 28,60 | 29,00 | -1,36% | 2.081,00 |
| 15.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 1,00 |
| 14.08.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,35% | 498,00 |
| 13.08.2025 | 28,50 | 29,10 | 28,30 | 28,90 | 1,05% | - |
| 12.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | 1.074,00 |
| 11.08.2025 | 28,90 | 28,90 | 28,30 | 28,30 | 1,80% | - |
| 08.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | 187,00 |
| 07.08.2025 | 27,30 | 28,70 | 27,10 | 27,70 | 2,97% | - |
| 06.08.2025 | 26,70 | 27,10 | 26,70 | 26,90 | 1,13% | - |
| 05.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 33,00 |
| 04.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | 195,00 |
| 01.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 4,00 |
| 31.07.2025 | 27,60 | 27,80 | 26,80 | 26,80 | -5,96% | 6.129,00 |
| 30.07.2025 | 28,50 | 28,70 | 28,10 | 28,50 | -0,35% | - |
| 29.07.2025 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | 838,00 |
| 28.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 166,00 |
| 25.07.2025 | 28,50 | 28,70 | 28,30 | 28,50 | -0,70% | - |
| 24.07.2025 | 29,50 | 29,50 | 28,50 | 28,70 | -1,03% | - |
| 23.07.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | 123,00 |
| 22.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 180,00 |
| 21.07.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 3,57% | 372,00 |
| 18.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 410,00 |
| 17.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 470,00 |
| 16.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | 1.280,00 |
| 15.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 1,00 |
| 14.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 920,00 |
| 11.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | 450,00 |
| 10.07.2025 | 28,50 | 29,50 | 28,50 | 29,30 | 2,09% | - |
| 09.07.2025 | 28,10 | 28,70 | 27,90 | 28,70 | 2,14% | - |
| 08.07.2025 | 27,50 | 28,10 | 27,30 | 28,10 | 3,31% | - |
| 07.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | 449,00 |
| 04.07.2025 | 27,70 | 27,70 | 27,30 | 27,30 | -1,44% | - |
| 03.07.2025 | 27,90 | 28,30 | 27,70 | 27,70 | -1,07% | - |
| 02.07.2025 | 26,60 | 28,00 | 26,60 | 28,00 | 6,87% | 751,00 |