26,900€
1,89%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,50 | 26,90 | 26,30 | 26,90 | 1,89% | 660,00 |
| 08.05.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | 948,00 |
| 07.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | 52,00 |
| 06.05.2025 | 26,90 | 26,90 | 25,90 | 26,70 | -0,37% | - |
| 05.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 400,00 |
| 02.05.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 6,30% | 387,00 |
| 30.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | 196,00 |
| 29.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 197,00 |
| 28.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 202,00 |
| 25.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | 240,00 |
| 24.04.2025 | 25,50 | 25,90 | 25,10 | 25,90 | 0,39% | - |
| 23.04.2025 | 24,80 | 25,80 | 24,80 | 25,80 | 8,40% | 6.965,00 |
| 22.04.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | 700,00 |
| 17.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 1,00 |
| 16.04.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | 451,00 |
| 15.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 2,00 |
| 14.04.2025 | 23,50 | 23,90 | 23,10 | 23,70 | 3,95% | - |
| 11.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 1.080,00 |
| 10.04.2025 | 25,00 | 25,00 | 23,20 | 23,20 | 8,41% | 105,00 |
| 09.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | 81,00 |
| 08.04.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 1.000,00 |
| 07.04.2025 | 21,40 | 22,40 | 21,40 | 22,40 | 0,00% | 844,00 |
| 04.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -9,31% | 1.422,00 |
| 03.04.2025 | 26,40 | 26,40 | 24,50 | 24,70 | -7,49% | - |
| 02.04.2025 | 27,10 | 27,30 | 26,30 | 26,70 | -0,74% | - |
| 01.04.2025 | 26,70 | 27,10 | 26,50 | 26,90 | 1,13% | - |
| 31.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 150,00 |
| 28.03.2025 | 27,80 | 27,80 | 26,60 | 26,60 | -3,62% | 1.351,00 |
| 27.03.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -3,83% | 218,00 |
| 26.03.2025 | 29,10 | 29,30 | 28,50 | 28,70 | -2,05% | - |
| 25.03.2025 | 29,50 | 29,50 | 29,10 | 29,30 | -1,68% | - |
| 24.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | 7,00 |
| 21.03.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -2,37% | 4.000,00 |
| 20.03.2025 | 30,30 | 30,30 | 29,10 | 29,50 | -2,32% | - |
| 19.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 300,00 |
| 18.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 148,00 |
| 17.03.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -1,02% | 471,00 |
| 14.03.2025 | 28,50 | 29,70 | 28,50 | 29,50 | 3,15% | - |
| 13.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 100,00 |
| 12.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | 34,00 |
| 11.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 50,00 |
| 10.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -5,84% | 342,00 |
| 07.03.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -2,53% | 1.014,00 |
| 06.03.2025 | 31,20 | 31,60 | 31,00 | 31,60 | 6,76% | 1.080,00 |
| 05.03.2025 | 28,60 | 30,00 | 28,60 | 29,60 | 5,71% | 2.145,00 |
| 04.03.2025 | 27,60 | 28,00 | 27,00 | 28,00 | -2,10% | 443,00 |
| 03.03.2025 | 28,00 | 28,80 | 28,00 | 28,60 | 6,72% | 565,00 |
| 28.02.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -2,55% | 892,00 |
| 27.02.2025 | 27,70 | 27,90 | 27,30 | 27,50 | -0,36% | - |
| 26.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | 1.100,00 |
| 25.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 1,00 |
| 24.02.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 1,13% | 2.420,00 |
| 21.02.2025 | 26,70 | 27,30 | 26,50 | 26,50 | -3,28% | - |
| 20.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | 35,00 |
| 19.02.2025 | 27,80 | 27,80 | 26,80 | 26,80 | -3,25% | 2.033,00 |
| 18.02.2025 | 27,90 | 27,90 | 27,50 | 27,70 | -0,36% | - |
| 17.02.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 2,21% | 97,00 |
| 14.02.2025 | 27,00 | 27,20 | 27,00 | 27,20 | -1,45% | 915,00 |
| 13.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 1.159,00 |
| 12.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 5,30% | 40,00 |
| 11.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 54,00 |
| 10.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | 194,00 |
| 07.02.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -0,72% | 782,00 |
| 06.02.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 12,65% | 80,00 |
| 05.02.2025 | 24,10 | 24,50 | 23,90 | 24,50 | 1,66% | - |
| 04.02.2025 | 23,70 | 24,30 | 23,50 | 24,10 | 3,88% | - |
| 03.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | 500,00 |
| 31.01.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,41% | 304,00 |
| 30.01.2025 | 23,70 | 24,50 | 23,70 | 24,30 | 2,53% | - |
| 29.01.2025 | 23,70 | 23,90 | 23,30 | 23,70 | -0,42% | - |
| 28.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 200,00 |
| 27.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 607,00 |
| 24.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 250,00 |
| 23.01.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 3,14% | 1.420,00 |
| 22.01.2025 | 23,10 | 23,10 | 22,30 | 22,30 | -3,04% | - |
| 21.01.2025 | 23,00 | 23,00 | 22,60 | 23,00 | -0,86% | 5.064,00 |
| 20.01.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 2,20% | 236,00 |
| 17.01.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 1,34% | - |
| 16.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 1,00 |
| 15.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 2,00 |
| 14.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 200,00 |
| 13.01.2025 | 21,50 | 21,90 | 21,10 | 21,70 | -0,46% | - |
| 10.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,35% | 41,00 |
| 09.01.2025 | 21,10 | 21,50 | 21,10 | 21,30 | 1,43% | - |
| 08.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 4,00 |
| 07.01.2025 | 21,10 | 21,50 | 21,10 | 21,10 | -3,21% | - |
| 06.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | 46,00 |
| 03.01.2025 | 22,30 | 22,30 | 21,50 | 21,50 | -3,59% | - |
| 02.01.2025 | 22,30 | 22,50 | 22,30 | 22,30 | 0,45% | - |
| 30.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 9,00 |
| 27.12.2024 | 22,30 | 22,50 | 22,10 | 22,10 | -0,45% | - |
| 23.12.2024 | 22,20 | 22,20 | 22,00 | 22,20 | 0,91% | 137,00 |
| 20.12.2024 | 22,00 | 22,00 | 21,80 | 22,00 | -1,79% | 2.252,00 |
| 19.12.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -0,44% | 451,00 |
| 18.12.2024 | 22,90 | 22,90 | 22,30 | 22,50 | -3,02% | - |
| 17.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1,00 |
| 16.12.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -1,27% | 35,00 |
| 13.12.2024 | 24,30 | 24,30 | 23,50 | 23,70 | -4,44% | - |
| 12.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 1.713,00 |
| 11.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 424,00 |