25,035€
-6,45%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,84 | 26,03 | 25,16 | 25,16 | -5,48% | 40.403,00 |
| 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 |
| 04.03.2025 | 27,95 | 27,95 | 27,11 | 27,28 | -5,34% | 72.220,00 |
| 03.03.2025 | 27,47 | 29,03 | 27,33 | 28,82 | 4,99% | 130.464,00 |
| 28.02.2025 | 26,97 | 27,50 | 26,97 | 27,45 | -0,04% | 27.120,00 |
| 27.02.2025 | 27,69 | 27,89 | 27,39 | 27,46 | -1,86% | 22.584,00 |
| 26.02.2025 | 27,33 | 27,99 | 27,23 | 27,98 | 5,47% | 59.961,00 |
| 25.02.2025 | 26,68 | 27,10 | 26,42 | 26,53 | -1,04% | 33.285,00 |
| 24.02.2025 | 26,98 | 27,01 | 26,64 | 26,81 | -0,92% | 20.759,00 |
| 21.02.2025 | 27,06 | 27,19 | 26,98 | 27,06 | 0,71% | 14.567,00 |
| 20.02.2025 | 27,19 | 27,50 | 26,87 | 26,87 | -1,21% | 17.151,00 |
| 19.02.2025 | 27,83 | 27,89 | 26,94 | 27,20 | -1,91% | 17.666,00 |
| 18.02.2025 | 27,76 | 28,00 | 27,69 | 27,73 | -0,47% | 31.916,00 |
| 17.02.2025 | 27,42 | 27,86 | 27,38 | 27,86 | 2,39% | 16.423,00 |
| 14.02.2025 | 27,04 | 27,62 | 27,01 | 27,21 | -1,70% | 47.027,00 |
| 13.02.2025 | 28,00 | 28,00 | 27,22 | 27,68 | 3,05% | 94.308,00 |
| 12.02.2025 | 26,64 | 26,92 | 26,64 | 26,86 | 0,71% | 16.203,00 |
| 11.02.2025 | 27,17 | 27,17 | 26,58 | 26,67 | -1,88% | 15.496,00 |
| 10.02.2025 | 26,81 | 27,22 | 26,56 | 27,18 | -0,80% | 59.873,00 |
| 07.02.2025 | 27,64 | 28,17 | 27,21 | 27,40 | -0,83% | 134.762,00 |
| 06.02.2025 | 25,26 | 27,78 | 25,15 | 27,63 | 13,66% | 114.442,00 |
| 05.02.2025 | 24,20 | 24,50 | 24,20 | 24,31 | 0,45% | 15.749,00 |
| 04.02.2025 | 23,80 | 24,22 | 23,70 | 24,20 | 1,89% | 13.998,00 |
| 03.02.2025 | 23,26 | 23,75 | 23,08 | 23,75 | -1,70% | 37.739,00 |
| 31.01.2025 | 24,14 | 24,27 | 24,13 | 24,16 | -0,54% | 594,00 |
| 30.01.2025 | 24,00 | 24,41 | 24,00 | 24,29 | 1,97% | 4.714,00 |
| 29.01.2025 | 23,85 | 23,85 | 23,44 | 23,82 | 0,34% | 1.982,00 |
| 28.01.2025 | 23,70 | 23,77 | 23,69 | 23,74 | 0,04% | 2.953,00 |
| 27.01.2025 | 23,65 | 23,83 | 23,50 | 23,73 | 0,13% | 5.303,00 |
| 24.01.2025 | 23,57 | 23,88 | 23,48 | 23,70 | 3,13% | 9.485,00 |
| 23.01.2025 | 22,46 | 22,98 | 22,46 | 22,98 | 2,27% | 10.691,00 |
| 22.01.2025 | 22,89 | 22,90 | 22,45 | 22,47 | -2,05% | 8.749,00 |
| 21.01.2025 | 22,97 | 23,09 | 22,79 | 22,94 | -1,04% | 1.891,00 |
| 20.01.2025 | 22,70 | 23,45 | 22,70 | 23,18 | 2,07% | 7.502,00 |
| 17.01.2025 | 22,75 | 22,77 | 22,62 | 22,71 | 0,13% | 5.314,00 |
| 16.01.2025 | 22,80 | 22,80 | 22,63 | 22,68 | 1,25% | 8.639,00 |
| 15.01.2025 | 21,94 | 22,40 | 21,93 | 22,40 | 2,61% | 8.486,00 |
| 14.01.2025 | 22,03 | 22,03 | 21,78 | 21,83 | 0,14% | 7.772,00 |
| 13.01.2025 | 21,54 | 21,83 | 21,42 | 21,80 | 0,83% | 14.504,00 |
| 10.01.2025 | 21,45 | 21,88 | 21,45 | 21,62 | 1,55% | 16.348,00 |
| 09.01.2025 | 21,27 | 21,44 | 21,27 | 21,29 | 0,57% | 3.255,00 |
| 08.01.2025 | 21,21 | 21,43 | 21,00 | 21,17 | -0,84% | 6.157,00 |
| 07.01.2025 | 21,36 | 21,62 | 21,25 | 21,35 | -0,74% | 10.429,00 |
| 06.01.2025 | 21,37 | 21,81 | 21,23 | 21,51 | 0,23% | 22.511,00 |
| 03.01.2025 | 22,21 | 22,21 | 21,46 | 21,46 | -4,58% | 23.959,00 |
| 02.01.2025 | 22,72 | 22,74 | 22,32 | 22,49 | 1,22% | 11.571,00 |
| 30.12.2024 | 22,15 | 22,22 | 22,15 | 22,22 | 0,09% | 527,00 |
| 27.12.2024 | 22,17 | 22,25 | 22,11 | 22,20 | 0,32% | 3.229,00 |
| 23.12.2024 | 22,17 | 22,20 | 22,04 | 22,13 | -0,67% | 9.586,00 |
| 20.12.2024 | 22,09 | 22,29 | 21,95 | 22,28 | -0,62% | 3.576,00 |
| 19.12.2024 | 22,65 | 22,68 | 22,42 | 22,42 | -1,97% | 7.327,00 |
| 18.12.2024 | 23,01 | 23,01 | 22,87 | 22,87 | -0,26% | 217,00 |
| 17.12.2024 | 23,27 | 23,29 | 22,93 | 22,93 | -2,88% | 3.904,00 |
| 16.12.2024 | 23,60 | 23,66 | 23,53 | 23,61 | -0,42% | 1.710,00 |
| 13.12.2024 | 24,22 | 24,22 | 23,69 | 23,71 | -2,35% | 3.065,00 |
| 12.12.2024 | 24,69 | 24,69 | 24,28 | 24,28 | -1,18% | 8.681,00 |
| 11.12.2024 | 24,34 | 24,57 | 24,30 | 24,57 | -0,04% | 3.043,00 |
| 10.12.2024 | 24,50 | 24,58 | 24,36 | 24,58 | -0,08% | 1.055,00 |
| 09.12.2024 | 24,51 | 24,92 | 24,51 | 24,60 | 1,86% | 8.989,00 |
| 06.12.2024 | 24,30 | 24,37 | 24,09 | 24,15 | 0,42% | 2.824,00 |
| 05.12.2024 | 23,70 | 24,06 | 23,70 | 24,05 | 1,69% | 3.459,00 |
| 04.12.2024 | 23,84 | 23,98 | 23,62 | 23,65 | -1,38% | 3.105,00 |
| 03.12.2024 | 24,22 | 24,22 | 23,98 | 23,98 | -0,66% | 2.818,00 |
| 02.12.2024 | 23,84 | 24,26 | 23,84 | 24,14 | 1,22% | 7.279,00 |
| 29.11.2024 | 23,69 | 23,85 | 23,67 | 23,85 | -0,17% | 1.799,00 |
| 28.11.2024 | 23,48 | 23,89 | 23,47 | 23,89 | 3,24% | 3.656,00 |
| 27.11.2024 | 22,90 | 23,16 | 22,90 | 23,14 | 0,87% | 242,00 |
| 26.11.2024 | 23,00 | 23,23 | 22,92 | 22,94 | -4,10% | 8.083,00 |
| 25.11.2024 | 24,15 | 24,15 | 23,71 | 23,92 | -0,33% | 3.912,00 |
| 22.11.2024 | 24,05 | 24,07 | 23,82 | 24,00 | 0,29% | 783,00 |
| 21.11.2024 | 23,75 | 23,93 | 23,68 | 23,93 | 0,34% | 1.596,00 |
| 20.11.2024 | 24,08 | 24,14 | 23,81 | 23,85 | -0,58% | 2.653,00 |
| 19.11.2024 | 24,01 | 24,05 | 23,52 | 23,99 | -0,29% | 2.242,00 |
| 18.11.2024 | 24,14 | 24,14 | 24,06 | 24,06 | 0,25% | 2.491,00 |
| 15.11.2024 | 23,49 | 24,15 | 23,49 | 24,00 | 2,04% | 12.919,00 |
| 14.11.2024 | 22,82 | 23,70 | 22,79 | 23,52 | 4,02% | 8.758,00 |
| 13.11.2024 | 22,80 | 22,99 | 22,51 | 22,61 | -0,09% | 6.595,00 |
| 12.11.2024 | 23,54 | 23,54 | 22,63 | 22,63 | -4,72% | 5.374,00 |
| 11.11.2024 | 24,03 | 24,12 | 23,72 | 23,75 | -1,66% | 3.323,00 |
| 08.11.2024 | 24,17 | 24,19 | 24,01 | 24,15 | -2,74% | 3.839,00 |