28,700€
1,02%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 28,52 | 28,52 | 28,46 | 28,50 | 0,32% | - |
| 24.07.2025 | 29,45 | 29,45 | 28,41 | 28,41 | -3,07% | 60,00 |
| 23.07.2025 | 29,18 | 29,31 | 28,98 | 29,31 | 1,03% | - |
| 22.07.2025 | 28,66 | 29,01 | 28,66 | 29,01 | 1,40% | - |
| 21.07.2025 | 27,83 | 29,02 | 27,83 | 28,61 | 2,73% | - |
| 18.07.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,46% | - |
| 17.07.2025 | 28,21 | 28,21 | 27,98 | 27,98 | -0,46% | 180,00 |
| 16.07.2025 | 28,36 | 28,36 | 28,11 | 28,11 | -1,71% | 685,00 |
| 15.07.2025 | 28,98 | 29,26 | 28,60 | 28,60 | -1,55% | 105,00 |
| 14.07.2025 | 29,19 | 29,19 | 29,05 | 29,05 | -1,12% | 2.091,00 |
| 11.07.2025 | 29,25 | 29,38 | 29,25 | 29,38 | 0,79% | 50,00 |
| 10.07.2025 | 28,41 | 29,43 | 28,41 | 29,15 | 2,60% | 953,00 |
| 09.07.2025 | 28,08 | 28,41 | 28,08 | 28,41 | 1,46% | 94,00 |
| 08.07.2025 | 27,65 | 28,00 | 27,65 | 28,00 | 1,93% | - |
| 07.07.2025 | 27,30 | 27,73 | 27,19 | 27,47 | 1,37% | 327,00 |
| 04.07.2025 | 27,60 | 27,60 | 27,10 | 27,10 | -1,95% | - |
| 03.07.2025 | 27,73 | 28,22 | 27,64 | 27,64 | 0,04% | 281,00 |
| 02.07.2025 | 26,72 | 28,06 | 26,72 | 27,63 | 5,02% | 20,00 |
| 01.07.2025 | 26,78 | 26,78 | 26,31 | 26,31 | -1,53% | - |
| 30.06.2025 | 26,83 | 26,83 | 26,65 | 26,72 | 0,68% | 2.127,00 |
| 27.06.2025 | 27,15 | 27,15 | 26,54 | 26,54 | -1,30% | 93,00 |
| 26.06.2025 | 26,62 | 26,89 | 26,62 | 26,89 | 0,26% | 400,00 |
| 25.06.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 1,02% | - |
| 24.06.2025 | 26,66 | 26,66 | 26,55 | 26,55 | 1,80% | - |
| 23.06.2025 | 25,92 | 26,08 | 25,92 | 26,08 | 0,89% | 348,00 |
| 20.06.2025 | 26,14 | 26,14 | 25,85 | 25,85 | 0,66% | - |
| 19.06.2025 | 26,50 | 26,50 | 25,68 | 25,68 | -2,51% | - |
| 18.06.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -0,64% | - |
| 17.06.2025 | 26,64 | 26,64 | 26,17 | 26,51 | -0,30% | 30,00 |
| 16.06.2025 | 26,12 | 26,90 | 26,12 | 26,59 | 2,55% | 500,00 |
| 13.06.2025 | 26,21 | 26,21 | 25,84 | 25,93 | -1,41% | 3.000,00 |
| 12.06.2025 | 26,71 | 26,71 | 26,30 | 26,30 | -1,09% | - |
| 11.06.2025 | 26,89 | 27,35 | 26,59 | 26,59 | -0,19% | 5.050,00 |
| 10.06.2025 | 26,65 | 26,65 | 26,64 | 26,64 | 0,08% | - |
| 09.06.2025 | 26,56 | 26,62 | 26,56 | 26,62 | 0,87% | - |
| 06.06.2025 | 26,76 | 26,76 | 26,39 | 26,39 | -0,98% | - |
| 05.06.2025 | 26,58 | 26,86 | 26,58 | 26,65 | 0,34% | 623,00 |
| 04.06.2025 | 26,48 | 26,90 | 26,48 | 26,56 | 0,64% | 8.066,00 |
| 03.06.2025 | 26,63 | 26,63 | 26,39 | 26,39 | -0,94% | - |
| 02.06.2025 | 26,30 | 26,64 | 26,30 | 26,64 | -0,45% | 550,00 |
| 30.05.2025 | 26,84 | 26,84 | 26,57 | 26,76 | 0,30% | 133,00 |
| 29.05.2025 | 27,44 | 27,44 | 26,68 | 26,68 | -1,15% | - |
| 28.05.2025 | 27,29 | 27,32 | 26,99 | 26,99 | -0,95% | 2.000,00 |
| 27.05.2025 | 27,27 | 27,40 | 27,25 | 27,25 | 0,55% | 15,00 |
| 26.05.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 2,89% | - |
| 23.05.2025 | 26,57 | 26,57 | 26,34 | 26,34 | -0,83% | - |
| 22.05.2025 | 27,26 | 27,26 | 26,56 | 26,56 | -2,39% | - |
| 21.05.2025 | 27,29 | 27,29 | 27,21 | 27,21 | -1,38% | - |
| 20.05.2025 | 27,54 | 27,59 | 27,54 | 27,59 | 0,25% | 45,00 |
| 19.05.2025 | 27,28 | 27,52 | 27,28 | 27,52 | 0,66% | - |
| 16.05.2025 | 27,51 | 27,51 | 27,34 | 27,34 | 0,07% | - |
| 15.05.2025 | 27,68 | 27,68 | 27,32 | 27,32 | -2,25% | 66,00 |
| 14.05.2025 | 27,99 | 27,99 | 27,89 | 27,95 | 0,54% | 750,00 |
| 13.05.2025 | 27,90 | 28,00 | 27,80 | 27,80 | -0,50% | 244,00 |
| 12.05.2025 | 26,85 | 28,11 | 26,85 | 27,94 | 5,16% | 50,00 |
| 09.05.2025 | 26,58 | 26,99 | 26,57 | 26,57 | 0,08% | 67,00 |
| 08.05.2025 | 26,45 | 26,55 | 26,45 | 26,55 | 1,18% | 94,00 |
| 07.05.2025 | 26,49 | 26,49 | 26,24 | 26,24 | -0,64% | - |
| 06.05.2025 | 26,60 | 26,60 | 26,35 | 26,41 | -0,60% | 597,00 |
| 05.05.2025 | 26,91 | 26,93 | 26,57 | 26,57 | -1,96% | 39,00 |
| 02.05.2025 | 25,99 | 27,10 | 25,96 | 27,10 | 5,37% | 711,00 |
| 30.04.2025 | 26,38 | 26,70 | 24,73 | 25,72 | -2,02% | 760,00 |
| 29.04.2025 | 26,36 | 26,56 | 26,25 | 26,25 | -0,08% | 3.400,00 |
| 28.04.2025 | 25,84 | 26,27 | 25,84 | 26,27 | 1,51% | - |
| 25.04.2025 | 25,78 | 25,88 | 25,78 | 25,88 | 1,81% | - |
| 24.04.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 0,24% | - |
| 23.04.2025 | 24,41 | 25,36 | 24,41 | 25,36 | 5,23% | 100,00 |
| 22.04.2025 | 23,37 | 24,10 | 23,37 | 24,10 | 1,26% | - |
| 17.04.2025 | 23,81 | 24,01 | 23,80 | 23,80 | 0,68% | 301,00 |
| 16.04.2025 | 23,61 | 23,64 | 23,44 | 23,64 | -0,30% | 945,00 |
| 15.04.2025 | 23,42 | 23,71 | 23,42 | 23,71 | 1,15% | - |
| 14.04.2025 | 23,62 | 23,62 | 23,44 | 23,44 | 0,00% | - |
| 11.04.2025 | 22,91 | 23,44 | 22,91 | 23,44 | 3,49% | 800,00 |
| 10.04.2025 | 24,50 | 25,10 | 22,47 | 22,65 | -8,52% | 2.320,00 |
| 09.04.2025 | 21,39 | 24,76 | 21,31 | 24,76 | 16,63% | 300,00 |
| 08.04.2025 | 22,58 | 22,90 | 21,23 | 21,23 | -4,20% | 482,00 |
| 07.04.2025 | 22,09 | 22,25 | 20,50 | 22,16 | -2,85% | 3.916,00 |
| 04.04.2025 | 24,20 | 24,20 | 22,60 | 22,81 | -6,78% | 1.200,00 |
| 03.04.2025 | 25,95 | 25,95 | 24,47 | 24,47 | -8,15% | 290,00 |
| 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 |