50,900€
3,75%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 49,75 | 50,56 | 49,59 | 50,42 | 2,77% | 8.055,00 |
| 05.02.2026 | 47,56 | 49,31 | 47,23 | 49,06 | 3,22% | 64.883,00 |
| 04.02.2026 | 47,92 | 48,75 | 47,25 | 47,53 | -2,30% | 16.354,00 |
| 03.02.2026 | 48,52 | 48,82 | 47,98 | 48,65 | 1,82% | 22.706,00 |
| 02.02.2026 | 45,05 | 47,82 | 45,00 | 47,78 | 3,76% | 23.771,00 |
| 30.01.2026 | 45,36 | 46,26 | 45,14 | 46,05 | -0,39% | 10.220,00 |
| 29.01.2026 | 47,93 | 48,05 | 46,19 | 46,23 | -1,15% | 16.934,00 |
| 28.01.2026 | 46,66 | 46,84 | 46,07 | 46,77 | 0,99% | 7.168,00 |
| 27.01.2026 | 44,95 | 46,31 | 44,92 | 46,31 | 1,47% | 7.843,00 |
| 26.01.2026 | 45,61 | 46,55 | 45,49 | 45,64 | -0,50% | 7.878,00 |
| 23.01.2026 | 45,67 | 46,22 | 45,42 | 45,87 | -0,67% | 17.735,00 |
| 22.01.2026 | 44,29 | 46,45 | 44,14 | 46,18 | 5,94% | 37.033,00 |
| 21.01.2026 | 42,14 | 43,61 | 42,05 | 43,59 | 4,81% | 29.415,00 |
| 20.01.2026 | 41,61 | 41,87 | 41,42 | 41,59 | -0,93% | 9.035,00 |
| 19.01.2026 | 41,70 | 42,17 | 41,70 | 41,98 | -0,26% | 8.077,00 |
| 16.01.2026 | 41,83 | 42,42 | 41,76 | 42,09 | -0,07% | 11.946,00 |
| 15.01.2026 | 42,00 | 42,50 | 41,48 | 42,12 | 0,60% | 11.717,00 |
| 14.01.2026 | 41,63 | 41,87 | 41,18 | 41,87 | 1,45% | 28.294,00 |
| 13.01.2026 | 40,66 | 41,53 | 40,46 | 41,27 | 0,27% | 17.880,00 |
| 12.01.2026 | 40,26 | 41,16 | 40,13 | 41,16 | 1,96% | 6.511,00 |
| 09.01.2026 | 40,45 | 40,60 | 40,15 | 40,37 | 0,12% | 2.959,00 |
| 08.01.2026 | 40,75 | 40,80 | 39,85 | 40,32 | -2,63% | 15.296,00 |
| 07.01.2026 | 40,77 | 41,49 | 40,56 | 41,41 | 4,25% | 20.289,00 |
| 06.01.2026 | 39,73 | 39,81 | 39,30 | 39,72 | 0,53% | 19.832,00 |
| 05.01.2026 | 40,54 | 40,80 | 39,50 | 39,51 | -0,90% | 11.954,00 |
| 02.01.2026 | 39,02 | 39,94 | 39,02 | 39,87 | 2,18% | 15.519,00 |
| 30.12.2025 | 38,63 | 39,02 | 38,63 | 39,02 | 0,75% | 2.447,00 |
| 29.12.2025 | 38,48 | 39,00 | 38,41 | 38,73 | 1,36% | 16.928,00 |
| 23.12.2025 | 38,05 | 38,26 | 37,90 | 38,21 | -0,42% | 7.075,00 |
| 22.12.2025 | 38,23 | 38,37 | 37,73 | 38,37 | 0,63% | 18.151,00 |
| 19.12.2025 | 38,30 | 38,54 | 38,05 | 38,13 | -1,73% | 23.457,00 |
| 18.12.2025 | 38,21 | 38,80 | 38,18 | 38,80 | 1,25% | 6.740,00 |
| 17.12.2025 | 38,91 | 39,28 | 38,32 | 38,32 | -1,29% | 22.535,00 |
| 16.12.2025 | 39,16 | 39,53 | 38,70 | 38,82 | -0,84% | 9.261,00 |
| 15.12.2025 | 39,19 | 39,36 | 38,84 | 39,15 | 1,11% | 11.029,00 |
| 12.12.2025 | 38,76 | 39,75 | 38,59 | 38,72 | 0,70% | 20.248,00 |
| 11.12.2025 | 38,07 | 38,74 | 38,00 | 38,45 | 1,24% | 13.757,00 |
| 10.12.2025 | 37,25 | 38,13 | 37,03 | 37,98 | 1,44% | 15.968,00 |
| 09.12.2025 | 37,06 | 37,56 | 37,03 | 37,44 | 1,55% | 8.217,00 |
| 08.12.2025 | 36,43 | 36,87 | 36,43 | 36,87 | 0,79% | 6.554,00 |
| 05.12.2025 | 36,85 | 37,14 | 36,58 | 36,58 | -0,57% | 6.177,00 |
| 04.12.2025 | 36,25 | 36,86 | 36,20 | 36,79 | 0,44% | 15.061,00 |
| 03.12.2025 | 37,44 | 37,44 | 36,59 | 36,63 | -2,01% | 23.071,00 |
| 02.12.2025 | 37,35 | 37,71 | 37,33 | 37,38 | -0,21% | 15.300,00 |
| 01.12.2025 | 37,71 | 37,71 | 37,16 | 37,46 | 0,78% | 15.119,00 |
| 28.11.2025 | 36,71 | 37,21 | 36,70 | 37,17 | 1,17% | 8.775,00 |
| 27.11.2025 | 37,00 | 37,00 | 36,61 | 36,74 | -0,68% | 12.932,00 |
| 26.11.2025 | 36,87 | 37,10 | 36,32 | 36,99 | 1,51% | 7.776,00 |
| 25.11.2025 | 35,23 | 36,50 | 35,15 | 36,44 | 3,49% | 13.358,00 |
| 24.11.2025 | 35,14 | 35,70 | 34,68 | 35,21 | 3,47% | 9.944,00 |
| 21.11.2025 | 34,26 | 34,40 | 33,76 | 34,03 | -2,77% | 6.652,00 |
| 20.11.2025 | 35,16 | 35,36 | 34,83 | 35,00 | 0,34% | 12.132,00 |
| 19.11.2025 | 33,86 | 35,14 | 33,81 | 34,88 | 3,04% | 10.488,00 |
| 18.11.2025 | 33,50 | 34,09 | 33,50 | 33,85 | -1,08% | 10.205,00 |
| 17.11.2025 | 33,89 | 34,29 | 33,89 | 34,22 | -0,32% | 5.610,00 |
| 14.11.2025 | 34,27 | 34,48 | 33,81 | 34,33 | -1,29% | 9.454,00 |
| 13.11.2025 | 34,99 | 35,14 | 34,68 | 34,78 | -0,17% | 11.245,00 |
| 12.11.2025 | 34,58 | 35,03 | 34,48 | 34,84 | 1,19% | 11.899,00 |
| 11.11.2025 | 33,97 | 34,55 | 33,93 | 34,43 | 1,12% | 3.277,00 |
| 10.11.2025 | 34,31 | 34,53 | 33,86 | 34,05 | 0,80% | 14.377,00 |
| 07.11.2025 | 33,67 | 34,32 | 33,38 | 33,78 | 1,35% | 17.264,00 |
| 06.11.2025 | 34,11 | 34,50 | 33,19 | 33,33 | 2,78% | 42.759,00 |
| 05.11.2025 | 32,21 | 32,46 | 32,11 | 32,43 | 0,03% | 6.656,00 |
| 04.11.2025 | 32,24 | 32,53 | 31,87 | 32,42 | -1,97% | 9.457,00 |
| 03.11.2025 | 32,95 | 33,20 | 32,94 | 33,07 | -0,39% | 4.866,00 |
| 31.10.2025 | 33,32 | 33,50 | 33,13 | 33,20 | -0,66% | 4.579,00 |
| 30.10.2025 | 33,50 | 33,68 | 33,28 | 33,42 | -0,71% | 4.821,00 |
| 29.10.2025 | 33,90 | 33,93 | 33,54 | 33,66 | -1,46% | 2.907,00 |
| 28.10.2025 | 33,65 | 34,17 | 33,62 | 34,16 | 0,47% | 5.939,00 |
| 27.10.2025 | 33,95 | 34,15 | 33,86 | 34,00 | 0,74% | 4.400,00 |
| 24.10.2025 | 33,40 | 33,78 | 33,17 | 33,75 | 0,90% | 8.146,00 |
| 23.10.2025 | 33,74 | 33,74 | 33,35 | 33,45 | -0,15% | 5.650,00 |
| 22.10.2025 | 33,07 | 33,74 | 32,99 | 33,50 | 1,89% | 8.217,00 |
| 21.10.2025 | 33,12 | 33,22 | 32,55 | 32,88 | -1,29% | 9.046,00 |
| 20.10.2025 | 32,89 | 33,48 | 32,81 | 33,31 | 1,43% | 11.462,00 |
| 17.10.2025 | 32,35 | 33,06 | 32,08 | 32,84 | -0,58% | 18.705,00 |
| 16.10.2025 | 32,87 | 33,03 | 32,61 | 33,03 | 0,24% | 8.177,00 |
| 15.10.2025 | 33,29 | 33,33 | 32,92 | 32,95 | 0,55% | 14.638,00 |
| 14.10.2025 | 32,62 | 32,90 | 32,45 | 32,77 | -1,47% | 17.806,00 |
| 13.10.2025 | 32,55 | 33,48 | 32,55 | 33,26 | 2,69% | 17.286,00 |
| 10.10.2025 | 33,23 | 33,65 | 32,38 | 32,39 | -5,60% | 18.496,00 |
| 09.10.2025 | 35,45 | 35,45 | 34,28 | 34,31 | -2,58% | 19.839,00 |
| 08.10.2025 | 34,36 | 35,27 | 34,04 | 35,22 | 6,21% | 25.023,00 |
| 07.10.2025 | 32,62 | 33,60 | 32,57 | 33,16 | -1,10% | 11.229,00 |
| 06.10.2025 | 32,93 | 33,85 | 32,80 | 33,53 | 1,61% | 8.170,00 |
| 03.10.2025 | 32,71 | 33,00 | 32,56 | 33,00 | 2,07% | 6.142,00 |
| 02.10.2025 | 33,01 | 33,06 | 31,90 | 32,33 | 0,56% | 35.147,00 |
| 01.10.2025 | 30,27 | 32,55 | 30,19 | 32,15 | 5,17% | 54.982,00 |
| 30.09.2025 | 30,67 | 30,94 | 30,46 | 30,57 | -2,83% | 8.488,00 |
| 29.09.2025 | 31,46 | 31,52 | 31,19 | 31,46 | 0,29% | 12.049,00 |
| 26.09.2025 | 32,06 | 32,14 | 31,03 | 31,37 | 2,58% | 25.830,00 |
| 25.09.2025 | 30,52 | 30,71 | 30,27 | 30,58 | 0,16% | 10.782,00 |
| 24.09.2025 | 30,30 | 30,76 | 30,18 | 30,53 | -0,20% | 5.847,00 |
| 23.09.2025 | 30,49 | 30,79 | 30,37 | 30,59 | 1,59% | 8.025,00 |
| 22.09.2025 | 30,10 | 30,27 | 29,89 | 30,11 | 0,33% | 4.366,00 |
| 19.09.2025 | 30,05 | 30,59 | 29,90 | 30,01 | 1,25% | 13.851,00 |
| 18.09.2025 | 29,08 | 30,03 | 29,03 | 29,64 | 1,44% | 7.333,00 |
| 17.09.2025 | 29,19 | 29,22 | 28,87 | 29,22 | -0,65% | 4.561,00 |
| 16.09.2025 | 29,80 | 29,81 | 29,30 | 29,41 | -0,74% | 7.294,00 |
| 15.09.2025 | 29,64 | 29,76 | 29,37 | 29,63 | -0,07% | 5.325,00 |