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 |