33,355€
-0,52%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 32,61 | 33,11 | 32,57 | 33,08 | -1,34% | 2.983,00 |
| 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 |
| 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 |