23,590€
-1,13%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,05 | 24,07 | 24,02 | 24,02 | 0,67% | 715,00 |
| 21.11.2024 | 23,75 | 23,91 | 23,68 | 23,86 | 0,04% | 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 |
| 07.11.2024 | 23,60 | 24,83 | 23,60 | 24,83 | 7,40% | 21.113,00 |
| 06.11.2024 | 23,22 | 23,80 | 23,01 | 23,12 | 0,48% | 6.658,00 |
| 05.11.2024 | 22,95 | 23,06 | 22,84 | 23,01 | 1,05% | 758,00 |
| 04.11.2024 | 22,80 | 22,80 | 22,67 | 22,77 | 0,26% | 812,00 |
| 01.11.2024 | 22,81 | 22,81 | 22,64 | 22,71 | 0,22% | 139,00 |
| 31.10.2024 | 22,64 | 22,79 | 22,64 | 22,66 | 0,09% | 524,00 |
| 30.10.2024 | 22,69 | 22,75 | 22,53 | 22,64 | -1,48% | 1.375,00 |
| 29.10.2024 | 23,05 | 23,32 | 22,95 | 22,98 | 0,09% | 6.157,00 |
| 28.10.2024 | 22,56 | 22,96 | 22,54 | 22,96 | 3,10% | 3.529,00 |
| 25.10.2024 | 21,96 | 22,35 | 21,92 | 22,27 | 1,55% | 403,00 |
| 24.10.2024 | 22,10 | 22,10 | 21,93 | 21,93 | -0,09% | 714,00 |
| 23.10.2024 | 22,16 | 22,18 | 21,95 | 21,95 | -0,99% | 1.886,00 |
| 22.10.2024 | 22,19 | 22,19 | 22,00 | 22,17 | 0,27% | 1.688,00 |
| 21.10.2024 | 22,48 | 22,60 | 22,11 | 22,11 | -1,60% | 1.258,00 |
| 18.10.2024 | 22,38 | 22,59 | 22,38 | 22,47 | 1,72% | 1.154,00 |
| 17.10.2024 | 22,05 | 22,11 | 22,04 | 22,09 | 0,00% | 4.234,00 |
| 16.10.2024 | 21,82 | 22,12 | 21,82 | 22,09 | 0,23% | 2.517,00 |
| 15.10.2024 | 22,48 | 22,48 | 21,85 | 22,04 | -1,87% | 5.744,00 |
| 14.10.2024 | 22,70 | 22,76 | 22,46 | 22,46 | -0,84% | 4.206,00 |
| 11.10.2024 | 22,41 | 22,77 | 22,41 | 22,65 | 0,27% | 1.540,00 |
| 10.10.2024 | 22,33 | 22,59 | 22,33 | 22,59 | 0,00% | 1.307,00 |
| 09.10.2024 | 22,51 | 22,59 | 22,50 | 22,59 | 0,94% | 2.485,00 |
| 08.10.2024 | 22,60 | 22,62 | 22,33 | 22,38 | -3,49% | 9.231,00 |
| 07.10.2024 | 23,25 | 23,25 | 23,07 | 23,19 | -0,69% | 3.412,00 |
| 04.10.2024 | 23,28 | 23,36 | 23,28 | 23,35 | 0,73% | 756,00 |
| 03.10.2024 | 23,12 | 23,21 | 23,03 | 23,18 | -1,61% | 1.495,00 |
| 02.10.2024 | 23,68 | 23,75 | 23,31 | 23,56 | 0,17% | 7.443,00 |
| 01.10.2024 | 23,52 | 23,63 | 23,43 | 23,52 | -0,04% | 1.962,00 |
| 30.09.2024 | 23,67 | 23,81 | 23,38 | 23,53 | 0,43% | 3.692,00 |
| 27.09.2024 | 23,43 | 23,59 | 23,29 | 23,43 | 0,64% | 9.299,00 |
| 26.09.2024 | 23,09 | 23,50 | 23,09 | 23,28 | 4,96% | 5.999,00 |
| 25.09.2024 | 22,42 | 22,65 | 22,18 | 22,18 | -1,33% | 4.252,00 |
| 24.09.2024 | 22,48 | 22,58 | 22,38 | 22,48 | 4,75% | 13.913,00 |
| 23.09.2024 | 21,62 | 21,62 | 21,24 | 21,46 | 0,23% | 501,00 |
| 20.09.2024 | 21,72 | 21,72 | 21,35 | 21,41 | -2,28% | 6.350,00 |
| 19.09.2024 | 21,60 | 22,00 | 21,58 | 21,91 | 3,84% | 11.795,00 |
| 18.09.2024 | 21,02 | 21,11 | 21,01 | 21,10 | 0,57% | 251,00 |
| 17.09.2024 | 20,62 | 21,06 | 20,62 | 20,98 | 2,24% | 8.763,00 |
| 16.09.2024 | 20,40 | 20,56 | 20,36 | 20,52 | -0,15% | 1.565,00 |
| 13.09.2024 | 20,30 | 20,58 | 20,30 | 20,55 | 1,78% | 9.718,00 |
| 12.09.2024 | 20,10 | 20,19 | 20,00 | 20,19 | 2,85% | 3.326,00 |
| 11.09.2024 | 19,91 | 20,02 | 19,63 | 19,63 | -0,25% | 4.141,00 |
| 10.09.2024 | 20,00 | 20,03 | 19,68 | 19,68 | -2,09% | 2.891,00 |
| 09.09.2024 | 20,21 | 20,23 | 20,10 | 20,10 | 0,75% | 3.187,00 |
| 06.09.2024 | 20,19 | 20,19 | 19,95 | 19,95 | -1,24% | 2.856,00 |
| 05.09.2024 | 20,27 | 20,40 | 20,20 | 20,20 | 1,00% | 2.292,00 |
| 04.09.2024 | 20,00 | 20,11 | 19,96 | 20,00 | -2,96% | 8.394,00 |
| 03.09.2024 | 21,20 | 21,21 | 20,60 | 20,61 | -3,65% | 3.863,00 |
| 02.09.2024 | 21,15 | 21,39 | 21,04 | 21,39 | 1,28% | 1.269,00 |
| 30.08.2024 | 21,37 | 21,46 | 21,12 | 21,12 | -0,33% | 1.095,00 |
| 29.08.2024 | 21,01 | 21,21 | 20,97 | 21,19 | 0,90% | 5.110,00 |
| 28.08.2024 | 21,00 | 21,12 | 20,97 | 21,00 | 1,01% | 913,00 |
| 27.08.2024 | 21,10 | 21,13 | 20,79 | 20,79 | -0,81% | 4.785,00 |
| 26.08.2024 | 20,94 | 21,06 | 20,88 | 20,96 | 0,24% | 5.027,00 |
| 23.08.2024 | 20,77 | 20,91 | 20,66 | 20,91 | 1,31% | 4.715,00 |
| 22.08.2024 | 20,80 | 20,93 | 20,64 | 20,64 | -1,01% | 3.404,00 |
| 21.08.2024 | 20,72 | 20,92 | 20,72 | 20,85 | 1,66% | 1.658,00 |
| 20.08.2024 | 20,77 | 20,81 | 20,51 | 20,51 | -0,63% | 1.443,00 |
| 19.08.2024 | 20,44 | 20,78 | 20,43 | 20,64 | 1,83% | 3.777,00 |
| 16.08.2024 | 20,23 | 20,27 | 20,08 | 20,27 | 0,85% | 3.021,00 |
| 15.08.2024 | 19,90 | 20,14 | 19,81 | 20,10 | 1,98% | 3.061,00 |
| 14.08.2024 | 19,77 | 19,77 | 19,43 | 19,71 | -0,38% | 2.118,00 |
| 13.08.2024 | 19,82 | 19,82 | 19,69 | 19,79 | -1,62% | 2.156,00 |
| 12.08.2024 | 20,20 | 20,27 | 20,09 | 20,11 | -0,05% | 4.413,00 |
| 09.08.2024 | 20,11 | 20,38 | 20,01 | 20,12 | 0,50% | 1.705,00 |
| 08.08.2024 | 19,83 | 20,07 | 19,56 | 20,02 | -0,05% | 4.366,00 |
| 07.08.2024 | 19,87 | 20,13 | 19,74 | 20,03 | 2,38% | 10.445,00 |
| 06.08.2024 | 19,48 | 19,68 | 19,44 | 19,57 | 2,60% | 5.894,00 |
| 05.08.2024 | 18,69 | 19,07 | 18,58 | 19,07 | -1,70% | 18.013,00 |
| 02.08.2024 | 19,80 | 19,86 | 19,34 | 19,40 | -2,61% | 17.509,00 |
| 01.08.2024 | 21,14 | 21,14 | 19,86 | 19,92 | -4,78% | 7.311,00 |
| 31.07.2024 | 21,12 | 21,12 | 20,92 | 20,92 | 1,26% | 1.863,00 |
| 30.07.2024 | 20,78 | 20,81 | 20,50 | 20,66 | -0,48% | 6.979,00 |
| 29.07.2024 | 20,93 | 21,03 | 20,74 | 20,76 | -0,05% | 1.903,00 |
| 26.07.2024 | 20,76 | 20,89 | 20,70 | 20,77 | -0,05% | 4.069,00 |
| 25.07.2024 | 20,59 | 20,78 | 20,25 | 20,78 | -0,48% | 2.991,00 |
| 24.07.2024 | 20,58 | 21,09 | 20,58 | 20,88 | 1,41% | 10.282,00 |
| 23.07.2024 | 21,00 | 21,02 | 20,50 | 20,59 | -1,39% | 34.041,00 |
| 22.07.2024 | 20,97 | 21,13 | 20,88 | 20,88 | 0,72% | 1.694,00 |
| 19.07.2024 | 21,00 | 21,06 | 20,72 | 20,73 | -1,66% | 11.962,00 |
| 18.07.2024 | 21,19 | 21,19 | 21,08 | 21,08 | -0,75% | 489,00 |
| 17.07.2024 | 21,12 | 21,41 | 21,12 | 21,24 | 0,90% | 2.435,00 |
| 16.07.2024 | 21,39 | 21,39 | 20,67 | 21,05 | -2,64% | 2.019,00 |
| 15.07.2024 | 21,62 | 21,89 | 21,56 | 21,62 | 0,51% | 6.382,00 |
| 12.07.2024 | 21,45 | 21,66 | 21,45 | 21,51 | 2,28% | 1.918,00 |
| 11.07.2024 | 20,87 | 21,03 | 20,80 | 21,03 | 0,91% | 697,00 |
| 10.07.2024 | 20,67 | 20,87 | 20,56 | 20,84 | 0,53% | 2.809,00 |
| 09.07.2024 | 21,40 | 21,40 | 20,68 | 20,73 | -2,36% | 4.086,00 |
| 08.07.2024 | 21,35 | 21,46 | 21,23 | 21,23 | -1,26% | 1.653,00 |