43,575€
-2,08%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 44,33 | 44,35 | 43,04 | 43,11 | -3,12% | 34.917,00 |
| 26.03.2026 | 44,92 | 45,09 | 44,16 | 44,50 | -3,18% | 47.028,00 |
| 25.03.2026 | 46,21 | 46,59 | 45,48 | 45,96 | 1,97% | 44.917,00 |
| 24.03.2026 | 44,13 | 45,29 | 43,81 | 45,07 | 2,18% | 54.793,00 |
| 23.03.2026 | 40,68 | 45,35 | 39,90 | 44,11 | 4,97% | 144.854,00 |
| 20.03.2026 | 44,23 | 44,27 | 41,54 | 42,02 | -1,66% | 55.602,00 |
| 19.03.2026 | 43,68 | 43,83 | 41,95 | 42,73 | -5,51% | 90.424,00 |
| 18.03.2026 | 46,08 | 46,24 | 44,51 | 45,22 | 0,09% | 22.785,00 |
| 17.03.2026 | 44,58 | 45,96 | 44,28 | 45,18 | 0,56% | 23.493,00 |
| 16.03.2026 | 44,40 | 45,61 | 44,32 | 44,93 | 0,09% | 19.317,00 |
| 13.03.2026 | 44,85 | 46,40 | 44,57 | 44,89 | -3,92% | 43.407,00 |
| 12.03.2026 | 48,24 | 48,37 | 45,41 | 46,72 | -4,20% | 75.929,00 |
| 11.03.2026 | 48,82 | 49,67 | 48,39 | 48,77 | -1,08% | 35.639,00 |
| 10.03.2026 | 48,49 | 49,44 | 48,20 | 49,30 | 7,08% | 106.174,00 |
| 09.03.2026 | 45,20 | 46,11 | 43,70 | 46,04 | -4,02% | 83.792,00 |
| 06.03.2026 | 49,55 | 50,08 | 47,73 | 47,97 | -3,05% | 74.269,00 |
| 05.03.2026 | 52,24 | 53,74 | 49,48 | 49,48 | -6,57% | 102.882,00 |
| 04.03.2026 | 50,28 | 52,96 | 50,28 | 52,96 | 4,95% | 86.822,00 |
| 03.03.2026 | 53,14 | 53,24 | 49,53 | 50,46 | -7,51% | 160.545,00 |
| 02.03.2026 | 54,12 | 55,58 | 54,12 | 54,56 | -1,80% | 18.090,00 |
| 27.02.2026 | 56,54 | 56,56 | 54,78 | 55,56 | -0,25% | 25.136,00 |
| 26.02.2026 | 56,72 | 57,06 | 55,14 | 55,70 | -2,11% | 29.771,00 |
| 25.02.2026 | 55,56 | 57,34 | 55,30 | 56,90 | 1,93% | 25.044,00 |
| 24.02.2026 | 56,12 | 56,50 | 55,64 | 55,82 | -1,13% | 20.322,00 |
| 23.02.2026 | 55,30 | 56,60 | 54,42 | 56,46 | 2,95% | 28.443,00 |
| 20.02.2026 | 54,74 | 55,78 | 54,20 | 54,84 | 0,85% | 23.017,00 |
| 19.02.2026 | 55,12 | 55,12 | 54,22 | 54,38 | -2,51% | 5.808,00 |
| 18.02.2026 | 54,14 | 55,82 | 54,14 | 55,78 | 3,95% | 26.608,00 |
| 17.02.2026 | 53,42 | 53,66 | 51,86 | 53,66 | 1,21% | 28.371,00 |
| 16.02.2026 | 51,68 | 53,32 | 51,48 | 53,02 | 2,36% | 15.248,00 |
| 13.02.2026 | 52,14 | 52,28 | 50,00 | 51,80 | -1,71% | 66.925,00 |
| 12.02.2026 | 56,20 | 56,20 | 52,48 | 52,70 | -4,94% | 40.849,00 |
| 11.02.2026 | 54,44 | 56,70 | 53,92 | 55,44 | 5,04% | 44.022,00 |
| 10.02.2026 | 52,04 | 53,28 | 51,54 | 52,78 | 2,01% | 13.540,00 |
| 09.02.2026 | 51,82 | 51,92 | 50,52 | 51,74 | 1,02% | 10.041,00 |
| 06.02.2026 | 49,69 | 51,62 | 49,59 | 51,22 | 4,40% | 37.944,00 |
| 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 |