62,680€
3,02%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 63,64 | 63,80 | 59,50 | 60,84 | -2,19% | 20.496,00 |
| 19.08.2026 | 62,12 | 63,28 | 61,82 | 62,20 | 0,78% | 10.637,00 |
| 18.08.2026 | 63,48 | 64,16 | 61,56 | 61,72 | -3,80% | 7.240,00 |
| 17.08.2026 | 64,58 | 64,58 | 62,20 | 64,16 | 0,60% | 7.577,00 |
| 14.08.2026 | 62,98 | 64,38 | 62,48 | 63,78 | -0,19% | 8.945,00 |
| 13.08.2026 | 63,92 | 64,48 | 63,70 | 63,90 | -0,68% | 11.657,00 |
| 12.08.2026 | 64,54 | 65,06 | 64,16 | 64,34 | 0,00% | 7.667,00 |
| 11.08.2026 | 64,62 | 65,08 | 64,06 | 64,34 | 0,22% | 11.754,00 |
| 10.08.2026 | 63,28 | 64,20 | 62,92 | 64,20 | 1,45% | 10.521,00 |
| 07.08.2026 | 63,70 | 64,38 | 62,66 | 63,28 | -1,40% | 13.071,00 |
| 06.08.2026 | 64,52 | 64,84 | 63,78 | 64,18 | -0,77% | 11.908,00 |
| 05.08.2026 | 65,28 | 65,28 | 63,86 | 64,68 | 0,34% | 10.499,00 |
| 04.08.2026 | 62,56 | 64,88 | 62,54 | 64,46 | 4,20% | 14.148,00 |
| 03.08.2026 | 62,40 | 62,82 | 60,56 | 61,86 | 1,68% | 20.978,00 |
| 31.07.2026 | 59,52 | 61,36 | 59,52 | 60,84 | 2,08% | 12.126,00 |
| 30.07.2026 | 58,48 | 60,04 | 57,14 | 59,60 | 3,29% | 68.886,00 |
| 29.07.2026 | 58,96 | 59,30 | 57,46 | 57,70 | -2,24% | 15.428,00 |
| 28.07.2026 | 58,74 | 59,50 | 58,26 | 59,02 | 1,48% | 14.012,00 |
| 27.07.2026 | 59,90 | 60,14 | 58,14 | 58,16 | -1,36% | 6.895,00 |
| 24.07.2026 | 58,34 | 59,38 | 58,34 | 58,96 | 2,08% | 17.285,00 |
| 23.07.2026 | 57,80 | 58,58 | 56,96 | 57,76 | -0,79% | 8.766,00 |
| 22.07.2026 | 57,04 | 58,62 | 57,04 | 58,22 | 0,55% | 7.302,00 |
| 21.07.2026 | 58,66 | 58,74 | 57,24 | 57,90 | -0,62% | 29.439,00 |
| 20.07.2026 | 57,44 | 59,86 | 57,44 | 58,26 | 0,52% | 28.226,00 |
| 17.07.2026 | 56,96 | 58,04 | 56,24 | 57,96 | -0,03% | 8.679,00 |
| 16.07.2026 | 59,18 | 59,18 | 57,22 | 57,98 | -0,96% | 12.929,00 |
| 15.07.2026 | 58,46 | 59,48 | 58,20 | 58,54 | -0,51% | 4.092,00 |
| 14.07.2026 | 58,34 | 59,68 | 58,28 | 58,84 | 1,41% | 14.643,00 |
| 13.07.2026 | 57,30 | 58,30 | 57,06 | 58,02 | 0,14% | 9.934,00 |
| 10.07.2026 | 58,08 | 58,16 | 57,94 | 57,94 | 6,55% | 7.084,00 |
| 09.07.2026 | 54,70 | 55,28 | 54,28 | 54,38 | 1,53% | 679,00 |
| 08.07.2026 | 54,86 | 56,18 | 53,56 | 53,56 | -4,49% | 28.013,00 |
| 07.07.2026 | 56,74 | 57,48 | 56,08 | 56,08 | -1,51% | 10.465,00 |
| 06.07.2026 | 57,72 | 57,86 | 56,58 | 56,94 | -2,53% | 6.849,00 |
| 03.07.2026 | 56,00 | 58,52 | 56,00 | 58,42 | 5,60% | 65.542,00 |
| 02.07.2026 | 53,20 | 55,34 | 53,20 | 55,32 | 6,22% | 53.857,00 |
| 01.07.2026 | 52,02 | 53,48 | 51,78 | 52,08 | -1,21% | 16.069,00 |
| 30.06.2026 | 52,14 | 53,40 | 51,78 | 52,72 | 2,13% | 19.869,00 |
| 29.06.2026 | 52,88 | 53,30 | 51,40 | 51,62 | -2,38% | 6.612,00 |
| 26.06.2026 | 54,26 | 54,26 | 52,14 | 52,88 | -2,54% | 9.877,00 |
| 25.06.2026 | 53,72 | 54,66 | 53,72 | 54,26 | 0,04% | 5.252,00 |
| 24.06.2026 | 55,42 | 55,48 | 53,20 | 54,24 | -2,76% | 9.660,00 |
| 23.06.2026 | 54,44 | 55,88 | 53,94 | 55,78 | 0,36% | 13.717,00 |
| 22.06.2026 | 55,28 | 55,78 | 54,76 | 55,58 | 1,05% | 9.738,00 |
| 19.06.2026 | 55,36 | 56,02 | 54,98 | 55,00 | -1,50% | 23.521,00 |
| 18.06.2026 | 57,12 | 57,80 | 55,50 | 55,84 | -3,62% | 42.598,00 |
| 17.06.2026 | 58,68 | 58,90 | 56,96 | 57,94 | -2,00% | 23.998,00 |
| 16.06.2026 | 59,58 | 59,90 | 58,98 | 59,12 | -1,53% | 8.863,00 |
| 15.06.2026 | 62,30 | 62,30 | 59,80 | 60,04 | -0,86% | 16.095,00 |
| 12.06.2026 | 58,52 | 60,64 | 58,20 | 60,56 | 5,58% | 61.369,00 |
| 11.06.2026 | 56,62 | 57,62 | 56,50 | 57,36 | 2,83% | 15.357,00 |
| 10.06.2026 | 56,40 | 56,44 | 55,24 | 55,78 | -1,34% | 16.227,00 |
| 09.06.2026 | 59,18 | 59,40 | 56,54 | 56,54 | -3,58% | 22.544,00 |
| 08.06.2026 | 57,82 | 59,54 | 57,68 | 58,64 | -1,18% | 25.619,00 |
| 05.06.2026 | 61,12 | 61,24 | 59,24 | 59,34 | -4,63% | 25.369,00 |
| 04.06.2026 | 61,64 | 62,38 | 60,32 | 62,22 | 1,60% | 24.468,00 |
| 03.06.2026 | 60,74 | 62,14 | 60,48 | 61,24 | -0,16% | 25.867,00 |
| 02.06.2026 | 61,32 | 61,74 | 60,24 | 61,34 | 2,13% | 14.857,00 |
| 01.06.2026 | 59,04 | 60,10 | 58,54 | 60,06 | 1,08% | 41.568,00 |
| 29.05.2026 | 59,62 | 60,18 | 59,04 | 59,42 | 0,61% | 30.437,00 |
| 28.05.2026 | 58,16 | 59,22 | 57,50 | 59,06 | 1,44% | 32.582,00 |
| 27.05.2026 | 58,84 | 59,00 | 57,48 | 58,22 | 0,62% | 32.222,00 |
| 26.05.2026 | 58,40 | 58,74 | 57,82 | 57,86 | -0,45% | 12.938,00 |
| 25.05.2026 | 57,88 | 58,36 | 57,46 | 58,12 | 2,54% | 17.102,00 |
| 22.05.2026 | 54,72 | 56,74 | 54,44 | 56,68 | 4,15% | 30.936,00 |
| 21.05.2026 | 53,84 | 54,92 | 53,24 | 54,42 | 1,00% | 24.279,00 |
| 20.05.2026 | 51,86 | 54,34 | 51,86 | 53,88 | 5,11% | 43.884,00 |
| 19.05.2026 | 52,70 | 53,86 | 50,70 | 51,26 | -2,51% | 34.364,00 |
| 18.05.2026 | 51,40 | 53,20 | 51,40 | 52,58 | 0,57% | 17.367,00 |
| 15.05.2026 | 53,82 | 53,82 | 51,60 | 52,28 | -4,91% | 34.999,00 |
| 14.05.2026 | 54,66 | 55,62 | 54,58 | 54,98 | 0,15% | 11.867,00 |
| 13.05.2026 | 53,62 | 54,90 | 52,50 | 54,90 | 7,27% | 40.792,00 |
| 12.05.2026 | 51,82 | 53,36 | 51,18 | 51,18 | -2,70% | 20.254,00 |
| 11.05.2026 | 52,16 | 53,14 | 51,70 | 52,60 | 0,34% | 28.079,00 |
| 08.05.2026 | 52,46 | 53,20 | 52,00 | 52,42 | -1,72% | 16.794,00 |
| 07.05.2026 | 53,62 | 54,72 | 53,32 | 53,34 | -0,37% | 25.338,00 |
| 06.05.2026 | 50,88 | 54,14 | 50,78 | 53,54 | 8,01% | 73.136,00 |
| 05.05.2026 | 47,58 | 49,57 | 47,57 | 49,57 | 4,14% | 32.324,00 |
| 04.05.2026 | 49,49 | 50,38 | 47,42 | 47,60 | -3,31% | 51.756,00 |
| 30.04.2026 | 47,53 | 50,14 | 47,17 | 49,23 | 0,45% | 113.671,00 |
| 29.04.2026 | 49,79 | 49,91 | 48,72 | 49,01 | -0,77% | 47.491,00 |
| 28.04.2026 | 50,26 | 50,58 | 48,80 | 49,39 | -1,93% | 50.660,00 |
| 27.04.2026 | 50,98 | 51,24 | 50,12 | 50,36 | -0,20% | 8.345,00 |
| 24.04.2026 | 50,68 | 51,30 | 49,79 | 50,46 | -2,59% | 20.453,00 |
| 23.04.2026 | 51,50 | 52,50 | 50,86 | 51,80 | -0,92% | 43.272,00 |
| 22.04.2026 | 53,02 | 53,30 | 51,86 | 52,28 | -0,27% | 18.259,00 |
| 21.04.2026 | 52,70 | 53,26 | 51,86 | 52,42 | -0,87% | 19.329,00 |
| 20.04.2026 | 51,66 | 53,00 | 51,36 | 52,88 | -0,83% | 22.129,00 |
| 17.04.2026 | 50,86 | 53,58 | 50,06 | 53,32 | 4,34% | 53.399,00 |
| 16.04.2026 | 52,76 | 52,92 | 50,86 | 51,10 | -2,29% | 16.020,00 |
| 15.04.2026 | 53,04 | 53,12 | 51,92 | 52,30 | -0,91% | 19.717,00 |
| 14.04.2026 | 52,68 | 52,84 | 52,14 | 52,78 | 1,93% | 13.533,00 |
| 13.04.2026 | 51,08 | 52,10 | 50,64 | 51,78 | -0,50% | 14.746,00 |
| 10.04.2026 | 49,99 | 52,26 | 49,66 | 52,04 | 2,40% | 77.385,00 |
| 09.04.2026 | 51,58 | 51,60 | 50,20 | 50,82 | -1,13% | 37.345,00 |
| 08.04.2026 | 52,58 | 52,84 | 50,12 | 51,40 | 12,62% | 134.004,00 |
| 07.04.2026 | 46,13 | 47,11 | 45,34 | 45,64 | -0,26% | 45.176,00 |
| 02.04.2026 | 44,94 | 46,44 | 44,60 | 45,76 | -1,91% | 41.254,00 |
| 01.04.2026 | 46,40 | 46,92 | 45,60 | 46,65 | 6,58% | 148.225,00 |
| 31.03.2026 | 42,83 | 43,97 | 42,30 | 43,77 | 1,41% | 59.051,00 |