24,300€
2,97%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 2,97% | - |
| 16.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 1,00 |
| 15.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 2,00 |
| 14.05.2024 | 23,90 | 24,30 | 23,90 | 24,10 | 0,84% | - |
| 13.05.2024 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 10.05.2024 | 23,70 | 24,30 | 23,70 | 23,70 | 0,00% | - |
| 09.05.2024 | 23,70 | 23,70 | 23,50 | 23,70 | 0,42% | - |
| 08.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | 38,00 |
| 07.05.2024 | 24,10 | 24,10 | 23,70 | 23,90 | -2,85% | - |
| 06.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | 100,00 |
| 03.05.2024 | 24,30 | 24,70 | 23,90 | 24,30 | 0,00% | - |
| 02.05.2024 | 23,30 | 24,50 | 23,30 | 24,30 | 3,40% | - |
| 30.04.2024 | 24,10 | 24,10 | 23,50 | 23,50 | -2,49% | - |
| 29.04.2024 | 23,70 | 24,10 | 23,70 | 24,10 | 0,42% | - |
| 26.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 979,00 |
| 25.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 1,00 |
| 24.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 200,00 |
| 23.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 9,00 |
| 22.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | 170,00 |
| 19.04.2024 | 23,70 | 23,90 | 23,50 | 23,90 | 0,42% | - |
| 18.04.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | 2.321,00 |
| 17.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 850,00 |
| 16.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | 200,00 |
| 15.04.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,39% | 101,00 |
| 12.04.2024 | 25,70 | 26,30 | 25,30 | 25,50 | -0,39% | - |
| 11.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | 50,00 |
| 10.04.2024 | 25,70 | 26,30 | 25,50 | 25,70 | -0,77% | - |
| 09.04.2024 | 25,70 | 25,90 | 25,70 | 25,90 | 1,17% | - |
| 08.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 787,00 |
| 05.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | 400,00 |
| 04.04.2024 | 25,50 | 25,90 | 25,30 | 25,30 | -0,39% | - |
| 03.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 790,00 |
| 02.04.2024 | 25,70 | 26,10 | 25,50 | 25,50 | -0,78% | - |
| 28.03.2024 | 25,70 | 25,70 | 25,30 | 25,70 | 0,00% | - |
| 27.03.2024 | 24,90 | 25,70 | 24,90 | 25,70 | 3,21% | - |
| 26.03.2024 | 24,90 | 25,10 | 24,90 | 24,90 | -0,40% | - |
| 25.03.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 11,00 |
| 22.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 200,00 |
| 21.03.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 20.03.2024 | 24,30 | 24,90 | 24,10 | 24,70 | 1,65% | - |
| 19.03.2024 | 24,30 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 18.03.2024 | 24,30 | 24,70 | 24,30 | 24,30 | -1,22% | - |
| 15.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | 132,00 |
| 14.03.2024 | 24,70 | 24,70 | 24,10 | 24,30 | -1,22% | - |
| 13.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | 208,00 |
| 12.03.2024 | 23,90 | 24,70 | 23,90 | 24,70 | 3,78% | - |
| 11.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 150,00 |
| 08.03.2024 | 23,70 | 24,10 | 23,70 | 23,70 | -0,42% | - |
| 07.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 200,00 |
| 06.03.2024 | 23,10 | 23,70 | 23,10 | 23,50 | 1,73% | - |
| 05.03.2024 | 23,70 | 23,70 | 23,10 | 23,10 | -2,53% | - |
| 04.03.2024 | 23,90 | 24,10 | 23,50 | 23,70 | -1,25% | - |
| 01.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 18,00 |
| 29.02.2024 | 24,10 | 24,30 | 23,70 | 24,10 | 0,00% | - |
| 28.02.2024 | 24,30 | 24,50 | 24,10 | 24,10 | 0,42% | - |
| 27.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 1,00 |
| 26.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 206,00 |
| 23.02.2024 | 24,20 | 24,40 | 24,20 | 24,40 | -0,81% | 81,00 |
| 22.02.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 1,23% | 141,00 |
| 21.02.2024 | 24,30 | 24,50 | 24,30 | 24,30 | -0,41% | - |
| 20.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,01% | 5,00 |
| 19.02.2024 | 25,50 | 25,50 | 24,90 | 24,90 | -1,97% | - |
| 16.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 20,00 |
| 15.02.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -0,40% | 21,00 |
| 14.02.2024 | 25,10 | 25,50 | 25,10 | 25,30 | 1,61% | - |
| 13.02.2024 | 26,50 | 26,50 | 24,90 | 24,90 | -6,39% | - |
| 12.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | 45,00 |
| 09.02.2024 | 26,70 | 26,90 | 26,10 | 26,90 | 0,75% | - |
| 08.02.2024 | 25,50 | 26,70 | 25,50 | 26,70 | 5,53% | - |
| 07.02.2024 | 25,50 | 25,50 | 25,10 | 25,30 | -0,78% | - |
| 06.02.2024 | 25,10 | 25,50 | 25,10 | 25,50 | 1,19% | - |
| 05.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 125,00 |
| 02.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | 8,00 |
| 01.02.2024 | 25,50 | 25,90 | 25,50 | 25,50 | -1,92% | - |
| 31.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | 16,00 |
| 30.01.2024 | 25,50 | 25,70 | 25,10 | 25,70 | 0,39% | - |
| 29.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 78,00 |
| 26.01.2024 | 25,50 | 25,70 | 25,30 | 25,50 | 1,19% | - |
| 25.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 400,00 |
| 24.01.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | 176,00 |
| 23.01.2024 | 24,80 | 25,00 | 24,60 | 25,00 | 1,21% | 50,00 |
| 22.01.2024 | 24,30 | 24,70 | 24,30 | 24,70 | 1,65% | - |
| 19.01.2024 | 24,50 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 18.01.2024 | 23,90 | 24,50 | 23,90 | 24,30 | 0,83% | - |
| 17.01.2024 | 24,10 | 24,10 | 23,70 | 24,10 | -0,41% | - |
| 16.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 200,00 |
| 15.01.2024 | 24,80 | 24,80 | 24,40 | 24,40 | 0,41% | 3,00 |
| 12.01.2024 | 24,30 | 24,50 | 24,10 | 24,30 | -0,41% | - |
| 11.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,01% | 29,00 |
| 10.01.2024 | 24,70 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 09.01.2024 | 25,50 | 25,50 | 24,70 | 24,70 | -3,14% | - |
| 08.01.2024 | 25,30 | 25,70 | 25,10 | 25,50 | 0,00% | - |
| 05.01.2024 | 25,30 | 25,50 | 24,90 | 25,50 | 0,00% | - |
| 04.01.2024 | 25,30 | 25,70 | 25,30 | 25,50 | 0,79% | - |
| 03.01.2024 | 25,70 | 25,90 | 25,10 | 25,30 | -1,56% | - |
| 02.01.2024 | 25,70 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 29.12.2023 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | - |
| 28.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 1,00 |
| 27.12.2023 | 26,20 | 26,20 | 26,00 | 26,00 | -0,38% | 767,00 |
| 22.12.2023 | 26,10 | 26,30 | 25,90 | 26,10 | 0,77% | - |