ArcelorMittal S.A.
[WKN: A2DRTZ | ISIN: LU1598757687]
Aktienkurse
28,440€ -1,52%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid: Ask:

Aktienkurse zur ArcelorMittal S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
24.06.2025 26,86 27,15 26,58 26,66 2,11% 25.461,00
23.06.2025 26,01 26,79 26,01 26,11 -0,08% 25.061,00
20.06.2025 26,16 26,53 26,13 26,13 1,12% 17.009,00
19.06.2025 26,63 26,63 25,71 25,84 -3,94% 16.767,00
18.06.2025 26,45 27,04 26,30 26,90 1,13% 19.465,00
17.06.2025 26,61 26,69 26,25 26,60 -0,78% 21.461,00
16.06.2025 26,67 26,87 26,38 26,81 2,84% 26.665,00
13.06.2025 26,21 26,22 25,80 26,07 -1,44% 20.431,00
12.06.2025 26,43 26,54 26,10 26,45 -1,71% 8.151,00
11.06.2025 27,17 27,35 26,43 26,91 0,71% 43.668,00
10.06.2025 26,64 26,98 26,33 26,72 0,38% 19.136,00
09.06.2025 26,60 26,80 26,47 26,62 0,23% 25.208,00
06.06.2025 26,71 26,87 26,50 26,56 -1,08% 23.958,00
05.06.2025 26,92 27,06 26,56 26,85 -0,11% 45.482,00
04.06.2025 26,85 27,17 26,57 26,88 1,74% 28.763,00
03.06.2025 26,31 26,42 25,75 26,42 -0,97% 37.051,00
02.06.2025 26,46 26,86 26,08 26,68 -0,15% 62.322,00
30.05.2025 26,64 26,99 26,61 26,72 -0,37% 32.832,00
29.05.2025 27,45 27,52 26,69 26,82 -1,29% 28.884,00
28.05.2025 27,55 27,61 26,91 27,17 -1,13% 27.488,00
27.05.2025 27,38 27,55 27,22 27,48 -0,25% 44.798,00
26.05.2025 27,38 27,63 27,08 27,55 4,16% 29.913,00
23.05.2025 26,76 26,97 25,77 26,45 -0,75% 40.672,00
22.05.2025 27,46 27,48 26,60 26,65 -3,86% 40.312,00
21.05.2025 27,43 27,73 27,38 27,72 0,18% 16.124,00
20.05.2025 27,50 27,98 27,24 27,67 0,36% 23.750,00
19.05.2025 27,47 27,79 27,09 27,57 0,88% 20.793,00
16.05.2025 27,57 27,62 27,18 27,33 -1,30% 27.931,00
15.05.2025 27,42 28,02 27,09 27,69 -1,35% 28.458,00
14.05.2025 28,33 28,82 27,71 28,07 -0,39% 19.379,00
13.05.2025 27,93 28,22 27,90 28,18 0,86% 44.023,00
12.05.2025 27,91 28,51 27,88 27,94 4,80% 77.347,00
09.05.2025 26,67 27,04 26,61 26,66 0,34% 18.673,00
08.05.2025 26,17 26,73 26,14 26,57 0,30% 48.175,00
07.05.2025 26,58 26,85 26,40 26,49 -0,41% 22.377,00
06.05.2025 26,95 26,99 25,98 26,60 -1,12% 51.893,00
05.05.2025 27,01 27,07 26,79 26,90 -0,70% 18.559,00
02.05.2025 26,50 27,15 26,39 27,09 4,59% 84.999,00
30.04.2025 26,14 26,51 24,69 25,90 -1,97% 169.929,00
29.04.2025 26,56 26,73 26,32 26,42 0,00% 67.190,00
28.04.2025 26,17 26,66 26,10 26,42 1,77% 47.340,00
25.04.2025 25,97 26,03 25,59 25,96 1,64% 59.650,00
24.04.2025 25,42 25,58 25,13 25,54 0,12% 57.154,00
23.04.2025 24,95 25,94 24,87 25,51 5,59% 128.379,00
22.04.2025 23,94 24,23 23,79 24,16 1,38% 55.993,00
17.04.2025 24,12 24,12 23,67 23,83 -0,83% 40.359,00
16.04.2025 23,44 24,19 23,30 24,03 0,80% 73.579,00
15.04.2025 23,90 23,92 23,43 23,84 0,42% 37.745,00
14.04.2025 23,65 23,94 23,49 23,74 3,04% 84.034,00
11.04.2025 23,06 23,28 22,53 23,04 1,10% 144.998,00
10.04.2025 25,29 25,29 22,79 22,79 4,11% 215.493,00
09.04.2025 21,98 22,29 21,36 21,89 -3,18% 161.656,00
08.04.2025 22,52 23,19 22,10 22,61 2,31% 192.674,00
07.04.2025 21,23 23,05 20,55 22,10 -2,69% 294.749,00
04.04.2025 24,23 24,24 21,97 22,71 -8,61% 193.899,00
03.04.2025 25,84 26,03 24,73 24,85 -6,65% 78.089,00
02.04.2025 26,82 26,86 26,44 26,62 -1,26% 79.522,00
01.04.2025 26,82 27,18 26,65 26,96 1,85% 74.593,00
31.03.2025 26,43 26,69 26,12 26,47 -1,19% 98.093,00
28.03.2025 27,58 27,93 26,79 26,79 -3,42% 102.165,00
27.03.2025 28,28 28,31 27,60 27,74 -4,11% 96.709,00
26.03.2025 29,16 29,17 28,70 28,93 -2,06% 89.447,00
25.03.2025 29,33 29,54 29,15 29,54 0,14% 25.372,00
24.03.2025 29,83 29,83 29,25 29,50 1,17% 37.600,00
21.03.2025 29,02 29,41 28,84 29,16 -1,25% 58.773,00
20.03.2025 30,29 30,29 29,19 29,53 -2,83% 60.764,00
19.03.2025 29,68 30,40 29,63 30,39 1,91% 76.589,00
18.03.2025 29,66 29,97 29,35 29,82 1,43% 59.178,00
17.03.2025 29,54 29,54 28,91 29,40 -0,71% 64.799,00
14.03.2025 28,56 29,77 28,53 29,61 3,39% 91.047,00
13.03.2025 28,53 29,01 28,17 28,64 1,27% 85.021,00
12.03.2025 29,25 29,25 28,21 28,28 -1,57% 83.927,00
11.03.2025 29,09 29,35 28,46 28,73 -1,24% 113.377,00
10.03.2025 30,61 30,61 29,08 29,09 -4,59% 73.380,00
07.03.2025 31,64 31,74 30,49 30,49 -5,19% 108.986,00
06.03.2025 31,43 32,16 30,83 32,16 6,84% 153.402,00
05.03.2025 29,25 30,10 29,21 30,10 10,34% 146.833,00