50,750€
-0,49%
Echtzeit-Aktienkurs ArcelorMittal
Bid:
Ask:
Aktienkurse zur ArcelorMittal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 51,00 | 51,00 | 49,80 | 50,50 | -2,88% | 6.198,00 |
| 23.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 100,00 |
| 22.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 1,00 |
| 21.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | 370,00 |
| 20.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 193,00 |
| 16.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 186,00 |
| 15.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 37,00 |
| 14.04.2026 | 52,00 | 53,00 | 52,00 | 52,50 | 1,94% | 423,00 |
| 13.04.2026 | 51,50 | 51,50 | 51,00 | 51,50 | -0,96% | 313,00 |
| 10.04.2026 | 49,80 | 52,00 | 49,80 | 52,00 | 0,97% | 175,00 |
| 09.04.2026 | 50,50 | 51,50 | 50,50 | 51,50 | 0,00% | 498,00 |
| 08.04.2026 | 51,50 | 51,50 | 50,50 | 51,50 | 12,94% | 834,00 |
| 07.04.2026 | 46,00 | 46,00 | 45,60 | 45,60 | 0,88% | 922,00 |
| 02.04.2026 | 46,40 | 46,40 | 44,60 | 45,20 | -3,83% | 1.172,00 |
| 01.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 8,80% | 2.220,00 |
| 31.03.2026 | 42,60 | 43,20 | 42,60 | 43,20 | 2,37% | 450,00 |
| 30.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | 15,00 |
| 27.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -6,09% | 203,00 |
| 25.03.2026 | 46,40 | 46,40 | 45,80 | 46,00 | 3,84% | 1.332,00 |
| 24.03.2026 | 44,50 | 44,50 | 43,70 | 44,30 | 0,23% | 5,00 |
| 23.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 4,74% | 17,00 |
| 20.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | 10,00 |
| 19.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -7,69% | 16,00 |
| 18.03.2026 | 45,50 | 46,30 | 44,50 | 45,50 | 0,66% | - |
| 17.03.2026 | 44,40 | 45,80 | 44,40 | 45,20 | 0,89% | 241,00 |
| 16.03.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | 21,00 |
| 13.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 46,00 |
| 12.03.2026 | 48,00 | 48,00 | 46,20 | 46,20 | -6,29% | 278,00 |
| 11.03.2026 | 48,70 | 49,50 | 48,70 | 49,30 | 1,65% | - |
| 10.03.2026 | 48,30 | 49,10 | 48,10 | 48,50 | 6,36% | - |
| 09.03.2026 | 44,40 | 45,80 | 44,40 | 45,60 | -6,17% | 1.756,00 |
| 06.03.2026 | 49,40 | 49,80 | 47,60 | 48,60 | -5,63% | 2.022,00 |
| 05.03.2026 | 53,00 | 53,00 | 51,50 | 51,50 | -1,90% | 203,00 |
| 04.03.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 5,85% | 396,00 |
| 03.03.2026 | 51,50 | 51,50 | 49,60 | 49,60 | -8,99% | 758,00 |
| 02.03.2026 | 55,00 | 55,00 | 54,50 | 54,50 | -0,46% | 656,00 |
| 27.02.2026 | 55,75 | 56,25 | 54,75 | 54,75 | -3,95% | - |
| 26.02.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 1,79% | 30,00 |
| 25.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | 159,00 |
| 24.02.2026 | 56,50 | 56,50 | 55,50 | 55,50 | -2,63% | 322,00 |
| 23.02.2026 | 56,50 | 57,00 | 56,00 | 57,00 | 3,17% | 657,00 |
| 20.02.2026 | 54,75 | 55,25 | 54,25 | 55,25 | 0,45% | - |
| 19.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | 1,00 |
| 18.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 2,80% | 1.000,00 |
| 17.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | 7,00 |
| 16.02.2026 | 52,50 | 53,00 | 52,50 | 53,00 | 2,91% | 206,00 |
| 13.02.2026 | 50,50 | 51,50 | 50,50 | 51,50 | -8,04% | 43,00 |
| 12.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 1,00 |
| 11.02.2026 | 54,50 | 56,00 | 53,50 | 56,00 | 5,66% | 1.103,00 |
| 10.02.2026 | 52,00 | 53,00 | 52,00 | 53,00 | 0,95% | 1.047,00 |
| 09.02.2026 | 50,50 | 52,50 | 50,50 | 52,50 | 2,94% | 580,00 |
| 06.02.2026 | 50,50 | 51,00 | 50,50 | 51,00 | 4,51% | 778,00 |
| 05.02.2026 | 48,40 | 49,00 | 48,40 | 48,80 | 2,95% | 957,00 |
| 04.02.2026 | 48,40 | 48,60 | 47,40 | 47,40 | -0,42% | 742,00 |
| 03.02.2026 | 48,00 | 48,40 | 47,60 | 47,60 | 0,42% | 835,00 |
| 02.02.2026 | 45,00 | 47,40 | 45,00 | 47,40 | 3,95% | 2.002,00 |
| 30.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | 2.503,00 |
| 29.01.2026 | 47,40 | 47,40 | 45,60 | 46,20 | 0,00% | 196,00 |
| 28.01.2026 | 46,40 | 46,40 | 46,20 | 46,20 | 2,44% | 946,00 |
| 26.01.2026 | 45,80 | 46,50 | 45,10 | 45,10 | -1,53% | - |
| 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 |