45,900€
0,66%
Echtzeit-Aktienkurs ArcelorMittal
Bid:
Ask:
Aktienkurse zur ArcelorMittal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 46,00 | 46,00 | 45,80 | 45,80 | 0,00% | 520,00 |
| 22.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 6,02% | 817,00 |
| 21.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 4,85% | 100,00 |
| 20.01.2026 | 41,40 | 41,60 | 41,20 | 41,20 | -1,44% | 556,00 |
| 19.01.2026 | 42,00 | 42,00 | 41,80 | 41,80 | -0,48% | 67,00 |
| 15.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | 1,00 |
| 14.01.2026 | 41,40 | 41,60 | 41,40 | 41,60 | 0,97% | 924,00 |
| 13.01.2026 | 40,40 | 41,20 | 40,40 | 41,20 | 0,24% | 36,00 |
| 12.01.2026 | 40,30 | 41,30 | 40,00 | 41,10 | 1,23% | - |
| 09.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | 170,00 |
| 08.01.2026 | 41,00 | 41,00 | 40,20 | 40,20 | -2,90% | 46,00 |
| 07.01.2026 | 41,00 | 41,40 | 41,00 | 41,40 | 5,08% | 1.300,00 |
| 06.01.2026 | 40,00 | 40,00 | 39,40 | 39,40 | 0,00% | 142,00 |
| 05.01.2026 | 40,20 | 40,20 | 39,40 | 39,40 | -1,01% | 1.561,00 |
| 02.01.2026 | 39,20 | 39,80 | 39,20 | 39,80 | 2,58% | 1.075,00 |
| 30.12.2025 | 39,00 | 39,00 | 38,80 | 38,80 | 0,00% | 34,00 |
| 29.12.2025 | 39,00 | 39,00 | 38,60 | 38,80 | 2,11% | 613,00 |
| 23.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 160,00 |
| 22.12.2025 | 38,20 | 38,40 | 37,80 | 38,40 | 1,05% | 617,00 |
| 19.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 400,00 |
| 18.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 322,00 |
| 17.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | 100,00 |
| 16.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | 1.500,00 |
| 15.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,25% | 6,00 |
| 12.12.2025 | 38,90 | 39,30 | 38,70 | 39,30 | 2,34% | - |
| 11.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | 1.054,00 |
| 09.12.2025 | 37,40 | 37,40 | 37,20 | 37,20 | 1,64% | 670,00 |
| 08.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 300,00 |
| 05.12.2025 | 36,80 | 36,80 | 36,60 | 36,80 | 0,00% | 1.910,00 |
| 04.12.2025 | 36,80 | 36,80 | 36,60 | 36,80 | 0,00% | 454,00 |
| 03.12.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -2,13% | 1.838,00 |
| 02.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | 1,00 |
| 01.12.2025 | 37,20 | 37,40 | 37,00 | 37,40 | 2,19% | 4.763,00 |
| 28.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 33,00 |
| 27.11.2025 | 37,40 | 37,40 | 36,60 | 36,60 | -1,35% | 20,00 |
| 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 |