29,350€
1,95%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 28,93 | 29,41 | 28,83 | 29,25 | 0,84% | - |
| 08.09.2025 | 29,19 | 29,33 | 28,95 | 29,01 | 1,70% | 3,00 |
| 05.09.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 0,78% | - |
| 04.09.2025 | 28,01 | 28,30 | 28,01 | 28,30 | 1,73% | - |
| 03.09.2025 | 27,75 | 27,91 | 27,75 | 27,82 | 0,69% | 66,00 |
| 02.09.2025 | 28,40 | 28,40 | 27,45 | 27,63 | -2,61% | 15,00 |
| 01.09.2025 | 28,52 | 28,52 | 28,37 | 28,37 | -0,07% | - |
| 29.08.2025 | 28,37 | 28,39 | 28,37 | 28,39 | 0,53% | - |
| 28.08.2025 | 28,25 | 28,25 | 28,24 | 28,24 | 0,57% | - |
| 27.08.2025 | 28,70 | 28,70 | 28,08 | 28,08 | -1,61% | 236,00 |
| 26.08.2025 | 29,07 | 29,07 | 28,54 | 28,54 | -3,12% | - |
| 25.08.2025 | 28,85 | 29,46 | 28,85 | 29,46 | 2,04% | 165,00 |
| 22.08.2025 | 28,54 | 28,87 | 28,54 | 28,87 | 1,40% | 195,00 |
| 21.08.2025 | 29,03 | 29,03 | 28,47 | 28,47 | -1,86% | - |
| 20.08.2025 | 29,65 | 29,65 | 29,01 | 29,01 | -2,13% | 500,00 |
| 19.08.2025 | 29,43 | 29,90 | 29,43 | 29,64 | 0,71% | 33,00 |
| 18.08.2025 | 28,73 | 29,43 | 28,73 | 29,43 | 3,08% | 333,00 |
| 15.08.2025 | 29,07 | 29,43 | 28,55 | 28,55 | -1,14% | 363,00 |
| 14.08.2025 | 28,77 | 29,00 | 28,77 | 28,88 | 0,03% | 2.333,00 |
| 13.08.2025 | 28,53 | 28,87 | 28,53 | 28,87 | 1,44% | - |
| 12.08.2025 | 28,32 | 28,46 | 28,32 | 28,46 | 1,46% | - |
| 11.08.2025 | 28,88 | 29,08 | 28,05 | 28,05 | -2,43% | 187,00 |
| 08.08.2025 | 27,68 | 28,75 | 27,68 | 28,75 | 4,09% | 250,00 |
| 07.08.2025 | 26,99 | 27,62 | 26,99 | 27,62 | 3,52% | - |
| 06.08.2025 | 26,87 | 26,99 | 26,68 | 26,68 | 1,75% | 291,00 |
| 05.08.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 0,46% | - |
| 04.08.2025 | 26,79 | 26,97 | 26,10 | 26,10 | -2,90% | 1.015,00 |
| 01.08.2025 | 27,50 | 27,50 | 26,88 | 26,88 | -2,33% | 724,00 |
| 31.07.2025 | 28,45 | 28,45 | 26,86 | 27,52 | -2,31% | 150,00 |
| 30.07.2025 | 28,57 | 28,57 | 28,11 | 28,17 | -0,77% | 19,00 |
| 29.07.2025 | 28,60 | 28,75 | 28,39 | 28,39 | 0,00% | 500,00 |
| 28.07.2025 | 28,88 | 28,88 | 28,39 | 28,39 | -0,39% | 333,00 |
| 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% | - |