34,195€
-0,39%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 30,21 | 30,31 | 29,39 | 29,65 | 0,17% | 10.275,00 |
| 11.09.2025 | 29,52 | 29,74 | 29,33 | 29,60 | 2,53% | 1.585,00 |
| 05.09.2025 | 28,77 | 29,55 | 28,63 | 28,87 | 1,80% | 10.565,00 |
| 04.09.2025 | 27,97 | 28,38 | 27,91 | 28,36 | 1,47% | 6.009,00 |
| 03.09.2025 | 27,80 | 28,31 | 27,62 | 27,95 | 1,67% | 5.492,00 |
| 02.09.2025 | 28,43 | 28,43 | 27,45 | 27,49 | -3,51% | 4.339,00 |
| 01.09.2025 | 28,65 | 28,66 | 28,41 | 28,49 | 0,25% | 1.212,00 |
| 29.08.2025 | 28,50 | 28,61 | 28,30 | 28,42 | -0,42% | 6.023,00 |
| 28.08.2025 | 28,72 | 28,99 | 28,45 | 28,54 | 0,67% | 8.840,00 |
| 27.08.2025 | 28,87 | 28,87 | 28,31 | 28,35 | -1,84% | 1.203,00 |
| 26.08.2025 | 29,00 | 29,02 | 28,72 | 28,88 | -1,16% | 7.934,00 |
| 25.08.2025 | 29,05 | 29,41 | 28,96 | 29,22 | 0,62% | 4.168,00 |
| 22.08.2025 | 28,69 | 29,19 | 28,64 | 29,04 | 1,97% | 6.169,00 |
| 21.08.2025 | 29,12 | 29,12 | 28,34 | 28,48 | -2,60% | 3.206,00 |
| 20.08.2025 | 29,54 | 29,57 | 29,14 | 29,24 | -2,21% | 6.312,00 |
| 19.08.2025 | 29,65 | 30,31 | 29,55 | 29,90 | 2,82% | 13.848,00 |
| 18.08.2025 | 28,76 | 29,10 | 28,62 | 29,08 | -0,10% | 2.455,00 |
| 15.08.2025 | 29,31 | 29,43 | 29,03 | 29,11 | 0,41% | 15.595,00 |
| 14.08.2025 | 28,84 | 29,30 | 28,82 | 28,99 | 1,26% | 7.973,00 |
| 13.08.2025 | 28,48 | 28,67 | 28,38 | 28,63 | -0,10% | 8.181,00 |
| 12.08.2025 | 28,62 | 28,77 | 28,40 | 28,66 | 0,81% | 14.864,00 |
| 11.08.2025 | 28,96 | 29,00 | 28,32 | 28,43 | -1,32% | 12.025,00 |
| 08.08.2025 | 28,04 | 28,91 | 27,93 | 28,81 | 3,15% | 17.324,00 |
| 07.08.2025 | 27,48 | 28,74 | 27,43 | 27,93 | 4,29% | 30.529,00 |
| 06.08.2025 | 26,80 | 27,09 | 26,78 | 26,78 | 0,56% | 5.617,00 |
| 05.08.2025 | 26,40 | 26,92 | 26,39 | 26,63 | 0,57% | 4.706,00 |
| 04.08.2025 | 27,02 | 27,06 | 26,42 | 26,48 | -1,16% | 7.403,00 |
| 01.08.2025 | 27,37 | 27,42 | 26,65 | 26,79 | -2,69% | 14.997,00 |
| 31.07.2025 | 27,03 | 27,60 | 26,51 | 27,53 | -2,58% | 60.957,00 |
| 30.07.2025 | 28,30 | 28,52 | 28,21 | 28,26 | -0,35% | 6.121,00 |
| 29.07.2025 | 28,67 | 28,73 | 28,36 | 28,36 | -1,12% | 20.976,00 |
| 28.07.2025 | 28,82 | 28,82 | 28,42 | 28,68 | 0,14% | 7.926,00 |
| 25.07.2025 | 28,57 | 28,69 | 28,33 | 28,64 | -0,83% | 12.882,00 |
| 24.07.2025 | 29,36 | 29,45 | 28,82 | 28,88 | -0,86% | 19.243,00 |
| 23.07.2025 | 29,34 | 29,35 | 28,93 | 29,13 | 0,07% | 21.382,00 |
| 22.07.2025 | 29,20 | 29,22 | 28,74 | 29,11 | -0,31% | 19.064,00 |
| 21.07.2025 | 28,66 | 29,27 | 28,65 | 29,20 | 4,21% | 23.599,00 |
| 18.07.2025 | 27,95 | 28,17 | 27,90 | 28,02 | -0,85% | 10.798,00 |
| 17.07.2025 | 28,18 | 28,28 | 28,05 | 28,26 | 1,00% | 15.006,00 |
| 16.07.2025 | 28,38 | 28,42 | 27,89 | 27,98 | -2,81% | 15.876,00 |
| 15.07.2025 | 29,14 | 29,36 | 28,65 | 28,79 | -1,27% | 7.508,00 |
| 14.07.2025 | 29,26 | 29,33 | 28,98 | 29,16 | -0,95% | 10.912,00 |
| 11.07.2025 | 29,47 | 29,53 | 28,59 | 29,44 | -0,34% | 10.324,00 |
| 10.07.2025 | 29,02 | 29,59 | 29,00 | 29,54 | 3,32% | 22.887,00 |
| 09.07.2025 | 28,09 | 28,92 | 28,06 | 28,59 | 1,93% | 6.352,00 |
| 08.07.2025 | 27,65 | 28,19 | 27,47 | 28,05 | 1,23% | 6.426,00 |
| 07.07.2025 | 27,19 | 27,75 | 27,14 | 27,71 | 1,61% | 9.564,00 |
| 04.07.2025 | 27,50 | 27,51 | 27,15 | 27,27 | -1,87% | 6.072,00 |
| 03.07.2025 | 28,00 | 28,28 | 27,65 | 27,79 | -0,36% | 13.493,00 |
| 02.07.2025 | 26,91 | 27,89 | 26,89 | 27,89 | 5,76% | 17.835,00 |
| 01.07.2025 | 26,91 | 26,91 | 25,95 | 26,37 | -1,68% | 19.349,00 |
| 30.06.2025 | 26,89 | 26,93 | 26,24 | 26,82 | -0,26% | 12.314,00 |
| 27.06.2025 | 27,27 | 27,27 | 26,77 | 26,89 | -0,48% | 5.579,00 |
| 26.06.2025 | 26,73 | 27,57 | 26,70 | 27,02 | 1,73% | 8.940,00 |
| 25.06.2025 | 26,86 | 27,41 | 26,55 | 26,56 | -0,38% | 15.242,00 |