25,050€
-5,97%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 26,05 | 26,22 | 24,73 | 25,06 | -5,93% | 240,00 |
| 02.04.2025 | 26,90 | 26,90 | 26,48 | 26,64 | -0,45% | 1.484,00 |
| 01.04.2025 | 26,79 | 27,04 | 26,70 | 26,76 | 0,79% | 400,00 |
| 31.03.2025 | 26,15 | 26,55 | 26,15 | 26,55 | -0,04% | 300,00 |
| 28.03.2025 | 27,48 | 27,48 | 26,56 | 26,56 | -3,52% | 39,00 |
| 27.03.2025 | 28,19 | 28,19 | 27,47 | 27,53 | -3,91% | 160,00 |
| 26.03.2025 | 29,20 | 29,20 | 28,50 | 28,65 | -1,34% | 1.902,00 |
| 25.03.2025 | 29,34 | 29,34 | 29,04 | 29,04 | -1,22% | - |
| 24.03.2025 | 29,55 | 29,67 | 29,38 | 29,40 | 1,24% | 3.175,00 |
| 21.03.2025 | 29,32 | 29,32 | 29,04 | 29,04 | -1,06% | 200,00 |
| 20.03.2025 | 30,18 | 30,18 | 29,35 | 29,35 | -2,69% | - |
| 19.03.2025 | 29,74 | 30,16 | 29,74 | 30,16 | 1,38% | 100,00 |
| 18.03.2025 | 29,57 | 29,80 | 29,57 | 29,75 | 1,36% | 1.187,00 |
| 17.03.2025 | 29,54 | 29,54 | 29,35 | 29,35 | -0,81% | 900,00 |
| 14.03.2025 | 28,53 | 29,59 | 28,53 | 29,59 | 4,63% | 1.187,00 |
| 13.03.2025 | 27,91 | 28,28 | 27,91 | 28,28 | 1,51% | - |
| 12.03.2025 | 29,40 | 29,40 | 27,86 | 27,86 | -4,95% | 1.424,00 |
| 11.03.2025 | 29,02 | 29,31 | 29,02 | 29,31 | 1,77% | 50,00 |
| 10.03.2025 | 30,40 | 30,40 | 28,80 | 28,80 | -5,11% | 550,00 |
| 07.03.2025 | 31,87 | 31,87 | 29,80 | 30,35 | -2,91% | 1.505,00 |
| 06.03.2025 | 31,30 | 31,57 | 30,85 | 31,26 | 1,66% | 2.189,00 |
| 05.03.2025 | 28,60 | 31,07 | 28,60 | 30,75 | 11,94% | 1.377,00 |
| 04.03.2025 | 28,27 | 28,27 | 27,47 | 27,47 | -1,86% | 50,00 |
| 03.03.2025 | 27,19 | 29,00 | 27,19 | 27,99 | 4,67% | 2.905,00 |
| 28.02.2025 | 27,24 | 27,24 | 26,74 | 26,74 | -1,87% | 15,00 |
| 27.02.2025 | 27,48 | 27,66 | 27,25 | 27,25 | -0,80% | 55,00 |
| 26.02.2025 | 27,39 | 27,96 | 27,39 | 27,47 | 3,66% | 933,00 |
| 25.02.2025 | 26,54 | 26,88 | 26,50 | 26,50 | -0,41% | 454,00 |
| 24.02.2025 | 26,74 | 26,74 | 26,59 | 26,61 | -0,19% | - |
| 21.02.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -0,04% | - |
| 20.02.2025 | 27,19 | 27,19 | 26,63 | 26,67 | -1,15% | 492,00 |
| 19.02.2025 | 27,73 | 27,73 | 26,89 | 26,98 | -2,28% | 1.975,00 |
| 18.02.2025 | 27,70 | 27,86 | 27,61 | 27,61 | -0,65% | 1.292,00 |
| 17.02.2025 | 27,36 | 27,79 | 27,36 | 27,79 | 2,06% | 122,00 |
| 14.02.2025 | 26,96 | 27,23 | 26,96 | 27,23 | -0,48% | - |
| 13.02.2025 | 28,11 | 28,11 | 27,36 | 27,36 | -1,79% | 409,00 |
| 12.02.2025 | 26,54 | 28,02 | 26,54 | 27,86 | 5,17% | 2.100,00 |
| 11.02.2025 | 27,00 | 27,00 | 26,49 | 26,49 | -2,61% | 683,00 |
| 10.02.2025 | 26,46 | 27,20 | 26,46 | 27,20 | 1,57% | 810,00 |
| 07.02.2025 | 27,37 | 28,02 | 26,78 | 26,78 | -3,70% | 1.231,00 |
| 06.02.2025 | 24,60 | 27,81 | 24,60 | 27,81 | 13,74% | 10.285,00 |
| 05.02.2025 | 24,01 | 24,45 | 24,01 | 24,45 | 1,37% | - |
| 04.02.2025 | 23,72 | 24,12 | 23,72 | 24,12 | 3,92% | 826,00 |
| 03.02.2025 | 23,22 | 23,72 | 23,19 | 23,21 | -0,94% | 476,00 |
| 31.01.2025 | 24,08 | 24,11 | 23,43 | 23,43 | -3,30% | 1.400,00 |
| 30.01.2025 | 23,89 | 24,23 | 23,89 | 24,23 | 3,11% | 400,00 |
| 29.01.2025 | 23,64 | 23,64 | 23,46 | 23,50 | -0,76% | 66,00 |
| 28.01.2025 | 23,64 | 23,68 | 23,64 | 23,68 | 0,04% | 26,00 |
| 27.01.2025 | 23,49 | 23,67 | 23,49 | 23,67 | 0,13% | 280,00 |
| 24.01.2025 | 23,49 | 23,76 | 23,49 | 23,64 | 3,96% | 272,00 |
| 23.01.2025 | 22,40 | 23,04 | 22,40 | 22,74 | 1,88% | 1.385,00 |
| 22.01.2025 | 22,82 | 22,82 | 22,32 | 22,32 | -2,66% | 2.000,00 |
| 21.01.2025 | 22,83 | 23,08 | 22,83 | 22,93 | -0,91% | 675,00 |
| 20.01.2025 | 22,66 | 23,14 | 22,66 | 23,14 | 2,39% | 152,00 |
| 17.01.2025 | 22,73 | 22,73 | 22,60 | 22,60 | 0,67% | 50,00 |
| 16.01.2025 | 22,76 | 22,92 | 22,45 | 22,45 | -0,31% | 1.800,00 |
| 15.01.2025 | 21,86 | 22,52 | 21,86 | 22,52 | 3,73% | - |
| 14.01.2025 | 21,96 | 21,96 | 21,71 | 21,71 | 0,98% | - |
| 13.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,78% | - |
| 10.01.2025 | 21,42 | 21,85 | 21,42 | 21,67 | 2,07% | 203,00 |
| 09.01.2025 | 21,10 | 21,28 | 21,10 | 21,23 | 0,43% | 333,00 |
| 08.01.2025 | 21,20 | 21,20 | 21,14 | 21,14 | 0,00% | - |
| 07.01.2025 | 21,29 | 21,29 | 21,14 | 21,14 | -2,17% | - |
| 06.01.2025 | 21,29 | 21,61 | 21,29 | 21,61 | 0,42% | 500,00 |
| 03.01.2025 | 22,12 | 22,12 | 21,52 | 21,52 | -3,54% | 86,00 |
| 02.01.2025 | 22,60 | 22,60 | 22,25 | 22,31 | 0,81% | 66,00 |
| 30.12.2024 | 22,13 | 22,13 | 22,13 | 22,13 | 0,00% | - |
| 27.12.2024 | 22,21 | 22,21 | 22,09 | 22,13 | 0,05% | 100,00 |
| 23.12.2024 | 22,07 | 22,12 | 22,07 | 22,12 | -0,18% | - |
| 20.12.2024 | 21,94 | 22,16 | 21,94 | 22,16 | -1,03% | 333,00 |
| 19.12.2024 | 22,60 | 22,66 | 22,39 | 22,39 | 0,27% | 900,00 |
| 18.12.2024 | 22,90 | 22,92 | 22,33 | 22,33 | -2,06% | 1.333,00 |
| 17.12.2024 | 23,05 | 23,05 | 22,80 | 22,80 | -2,31% | 359,00 |
| 16.12.2024 | 23,59 | 23,59 | 23,34 | 23,34 | -0,55% | 1.044,00 |
| 13.12.2024 | 24,14 | 24,14 | 23,47 | 23,47 | -1,76% | 815,00 |
| 12.12.2024 | 24,63 | 24,63 | 23,89 | 23,89 | -2,77% | 946,00 |
| 11.12.2024 | 24,44 | 24,57 | 24,39 | 24,57 | 0,33% | 25,00 |
| 10.12.2024 | 24,34 | 24,49 | 24,34 | 24,49 | 0,45% | 70,00 |
| 09.12.2024 | 23,81 | 24,76 | 23,81 | 24,38 | 1,92% | 1.475,00 |
| 06.12.2024 | 24,15 | 24,16 | 23,92 | 23,92 | -0,17% | 566,00 |
| 05.12.2024 | 23,65 | 24,00 | 23,65 | 23,96 | 2,83% | 197,00 |
| 04.12.2024 | 23,81 | 23,91 | 23,30 | 23,30 | -2,55% | 950,00 |
| 03.12.2024 | 24,27 | 24,27 | 23,91 | 23,91 | -1,40% | - |
| 02.12.2024 | 23,89 | 24,25 | 23,89 | 24,25 | 1,68% | 1.097,00 |
| 29.11.2024 | 23,65 | 23,85 | 23,65 | 23,85 | 1,92% | - |
| 28.11.2024 | 23,30 | 23,49 | 23,30 | 23,40 | 1,61% | 300,00 |
| 27.11.2024 | 22,87 | 23,11 | 22,87 | 23,03 | 1,50% | 500,00 |
| 26.11.2024 | 23,44 | 23,44 | 22,68 | 22,69 | -4,38% | 1.280,00 |
| 25.11.2024 | 23,81 | 23,81 | 23,73 | 23,73 | -1,13% | 333,00 |
| 22.11.2024 | 23,99 | 24,05 | 23,79 | 24,00 | 0,17% | 89,00 |
| 21.11.2024 | 23,74 | 24,04 | 23,62 | 23,96 | 1,05% | 31,00 |
| 20.11.2024 | 24,04 | 24,04 | 23,71 | 23,71 | -1,25% | - |
| 19.11.2024 | 24,11 | 24,11 | 23,57 | 24,01 | 0,29% | 353,00 |
| 18.11.2024 | 24,12 | 24,12 | 23,94 | 23,94 | -0,08% | 151,00 |
| 15.11.2024 | 23,41 | 24,10 | 23,41 | 23,96 | 3,19% | 50,00 |
| 14.11.2024 | 22,88 | 23,46 | 22,88 | 23,22 | 3,48% | 10,00 |
| 13.11.2024 | 22,75 | 22,75 | 22,44 | 22,44 | -1,62% | 53,00 |
| 12.11.2024 | 23,41 | 23,41 | 22,81 | 22,81 | -4,28% | 350,00 |
| 11.11.2024 | 23,88 | 23,88 | 23,83 | 23,83 | -1,20% | 416,00 |
| 08.11.2024 | 24,38 | 24,38 | 24,12 | 24,12 | -1,43% | 50,00 |