50,910€
4,97%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 49,30 | 50,98 | 48,96 | 50,86 | 4,87% | - |
| 05.02.2026 | 47,06 | 49,06 | 47,06 | 48,50 | 2,17% | 899,00 |
| 04.02.2026 | 48,33 | 48,33 | 47,00 | 47,47 | -0,54% | 1.000,00 |
| 03.02.2026 | 48,60 | 48,73 | 47,63 | 47,73 | 0,29% | 2.821,00 |
| 02.02.2026 | 45,22 | 48,07 | 45,20 | 47,59 | 4,82% | 410,00 |
| 30.01.2026 | 46,07 | 46,07 | 45,40 | 45,40 | -1,92% | 300,00 |
| 29.01.2026 | 47,03 | 48,10 | 45,53 | 46,29 | -0,94% | 1.140,00 |
| 28.01.2026 | 46,51 | 46,95 | 46,40 | 46,73 | 1,43% | 667,00 |
| 27.01.2026 | 45,23 | 46,07 | 45,05 | 46,07 | 2,26% | 700,00 |
| 26.01.2026 | 46,03 | 46,03 | 45,05 | 45,05 | -1,55% | 50,00 |
| 23.01.2026 | 45,54 | 46,71 | 45,54 | 45,76 | 0,73% | 356,00 |
| 22.01.2026 | 43,57 | 46,55 | 43,57 | 45,43 | 3,96% | 600,00 |
| 21.01.2026 | 41,67 | 43,70 | 41,67 | 43,70 | 5,53% | 316,00 |
| 20.01.2026 | 41,77 | 41,77 | 41,41 | 41,41 | -0,96% | 541,00 |
| 19.01.2026 | 41,34 | 41,81 | 41,31 | 41,81 | 0,22% | 350,00 |
| 16.01.2026 | 41,65 | 41,91 | 41,65 | 41,72 | 0,68% | 170,00 |
| 15.01.2026 | 41,90 | 42,00 | 41,44 | 41,44 | -0,81% | 445,00 |
| 14.01.2026 | 40,99 | 41,87 | 40,99 | 41,78 | 2,50% | 33,00 |
| 13.01.2026 | 40,94 | 40,94 | 40,59 | 40,76 | 0,59% | 650,00 |
| 12.01.2026 | 39,99 | 40,52 | 39,99 | 40,52 | 1,15% | 175,00 |
| 09.01.2026 | 40,49 | 40,49 | 40,06 | 40,06 | -0,72% | - |
| 08.01.2026 | 41,13 | 41,13 | 40,35 | 40,35 | -1,54% | 32,00 |
| 07.01.2026 | 40,54 | 41,17 | 40,54 | 40,98 | 1,91% | 1.282,00 |
| 06.01.2026 | 39,70 | 40,21 | 39,63 | 40,21 | 1,67% | 688,00 |
| 05.01.2026 | 40,17 | 40,17 | 39,55 | 39,55 | -0,75% | 945,00 |
| 02.01.2026 | 38,88 | 39,85 | 38,88 | 39,85 | 2,42% | 30.666,00 |
| 30.12.2025 | 38,80 | 38,91 | 38,80 | 38,91 | 0,36% | 66,00 |
| 29.12.2025 | 39,17 | 39,17 | 38,77 | 38,77 | 2,21% | 98,00 |
| 23.12.2025 | 38,20 | 38,20 | 37,93 | 37,93 | -0,42% | 260,00 |
| 22.12.2025 | 38,25 | 38,34 | 38,09 | 38,09 | 0,61% | 648,00 |
| 19.12.2025 | 38,36 | 38,36 | 37,86 | 37,86 | -1,02% | - |
| 18.12.2025 | 38,60 | 38,60 | 38,25 | 38,25 | -0,55% | - |
| 17.12.2025 | 38,92 | 38,92 | 38,46 | 38,46 | -1,08% | 300,00 |
| 16.12.2025 | 39,31 | 39,31 | 38,88 | 38,88 | -1,09% | 472,00 |
| 15.12.2025 | 39,65 | 39,71 | 39,13 | 39,31 | 0,64% | 475,00 |
| 12.12.2025 | 38,47 | 39,45 | 38,47 | 39,06 | 1,59% | 1.285,00 |
| 11.12.2025 | 37,95 | 38,88 | 37,93 | 38,45 | 0,31% | 1.890,00 |
| 10.12.2025 | 37,22 | 38,33 | 37,06 | 38,33 | 3,15% | 1.117,00 |
| 09.12.2025 | 36,94 | 37,24 | 36,94 | 37,16 | 0,38% | 350,00 |
| 08.12.2025 | 36,76 | 37,40 | 36,69 | 37,02 | 1,70% | 1.914,00 |
| 05.12.2025 | 36,67 | 36,67 | 36,40 | 36,40 | -1,54% | 40,00 |
| 04.12.2025 | 36,97 | 36,97 | 36,97 | 36,97 | 0,30% | - |
| 03.12.2025 | 37,32 | 37,32 | 36,67 | 36,86 | -0,86% | 370,00 |
| 02.12.2025 | 37,67 | 37,69 | 37,18 | 37,18 | -0,64% | 932,00 |
| 01.12.2025 | 37,48 | 37,48 | 37,26 | 37,42 | 1,19% | 724,00 |
| 28.11.2025 | 36,69 | 36,98 | 36,69 | 36,98 | 1,07% | - |
| 27.11.2025 | 36,81 | 36,85 | 36,59 | 36,59 | -1,03% | 350,00 |
| 26.11.2025 | 36,82 | 37,07 | 36,75 | 36,97 | 1,43% | 349,00 |
| 25.11.2025 | 35,04 | 36,45 | 35,04 | 36,45 | 3,67% | 50,00 |
| 24.11.2025 | 34,55 | 35,50 | 34,55 | 35,16 | 2,42% | 1.218,00 |
| 21.11.2025 | 34,32 | 34,33 | 34,32 | 34,33 | 0,47% | 250,00 |
| 20.11.2025 | 35,19 | 35,19 | 34,17 | 34,17 | -2,01% | 10,00 |
| 19.11.2025 | 33,90 | 34,87 | 33,90 | 34,87 | 2,74% | 202,00 |
| 18.11.2025 | 33,58 | 33,94 | 33,58 | 33,94 | 0,30% | - |
| 17.11.2025 | 33,55 | 34,11 | 33,55 | 33,84 | -0,73% | 215,00 |
| 14.11.2025 | 34,29 | 34,29 | 34,03 | 34,09 | -0,64% | 886,00 |
| 13.11.2025 | 34,88 | 34,88 | 34,31 | 34,31 | -1,77% | - |
| 12.11.2025 | 33,74 | 34,93 | 33,74 | 34,93 | 1,78% | 42,00 |
| 11.11.2025 | 34,10 | 34,32 | 34,10 | 34,32 | 0,85% | - |
| 10.11.2025 | 34,19 | 34,29 | 34,03 | 34,03 | 0,09% | 1.016,00 |
| 07.11.2025 | 33,48 | 34,00 | 33,48 | 34,00 | 3,98% | - |
| 06.11.2025 | 32,36 | 32,70 | 32,36 | 32,70 | 2,09% | - |
| 05.11.2025 | 32,03 | 32,03 | 32,03 | 32,03 | -1,99% | - |
| 04.11.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -0,70% | - |
| 03.11.2025 | 33,12 | 33,12 | 32,91 | 32,91 | 0,06% | 9,00 |
| 31.10.2025 | 32,93 | 32,95 | 32,89 | 32,89 | -0,03% | 100,00 |
| 30.10.2025 | 33,53 | 33,53 | 32,90 | 32,90 | -1,59% | 39,00 |
| 29.10.2025 | 34,08 | 34,08 | 33,43 | 33,43 | -1,65% | - |
| 28.10.2025 | 33,97 | 33,99 | 33,69 | 33,99 | 0,09% | 64,00 |
| 27.10.2025 | 34,25 | 34,25 | 33,96 | 33,96 | 1,16% | - |
| 24.10.2025 | 33,38 | 33,57 | 33,38 | 33,57 | 1,30% | 220,00 |
| 23.10.2025 | 33,43 | 33,43 | 33,14 | 33,14 | -0,45% | - |
| 22.10.2025 | 32,75 | 33,42 | 32,75 | 33,29 | 1,80% | 273,00 |
| 21.10.2025 | 33,13 | 33,13 | 32,70 | 32,70 | -1,30% | 50,00 |
| 20.10.2025 | 32,92 | 33,13 | 32,92 | 33,13 | 0,98% | 1.000,00 |
| 17.10.2025 | 32,87 | 32,87 | 32,45 | 32,81 | -0,12% | 500,00 |
| 16.10.2025 | 32,80 | 32,85 | 32,80 | 32,85 | 0,55% | - |
| 15.10.2025 | 33,00 | 33,00 | 32,67 | 32,67 | -0,37% | 233,00 |
| 14.10.2025 | 32,83 | 32,83 | 32,73 | 32,79 | -0,61% | 381,00 |
| 13.10.2025 | 32,39 | 33,32 | 32,39 | 32,99 | 4,46% | 216,00 |
| 10.10.2025 | 33,34 | 33,38 | 31,58 | 31,58 | -6,57% | 200,00 |
| 09.10.2025 | 35,21 | 35,45 | 33,80 | 33,80 | -3,43% | 2.166,00 |
| 08.10.2025 | 33,11 | 35,00 | 33,11 | 35,00 | 6,22% | 1.430,00 |
| 07.10.2025 | 33,36 | 33,36 | 32,65 | 32,95 | -0,48% | 430,00 |
| 06.10.2025 | 32,67 | 33,11 | 32,67 | 33,11 | 1,85% | 510,00 |
| 03.10.2025 | 32,34 | 32,61 | 32,34 | 32,51 | 0,43% | 35,00 |
| 02.10.2025 | 32,76 | 33,10 | 32,00 | 32,37 | 1,19% | 1.200,00 |
| 01.10.2025 | 30,59 | 32,49 | 30,59 | 31,99 | 4,89% | 820,00 |
| 30.09.2025 | 31,05 | 31,05 | 30,50 | 30,50 | -1,52% | - |
| 29.09.2025 | 31,14 | 31,26 | 30,97 | 30,97 | -0,90% | 1.000,00 |
| 26.09.2025 | 30,83 | 31,45 | 30,83 | 31,25 | 2,09% | 545,00 |
| 25.09.2025 | 30,41 | 30,61 | 30,41 | 30,61 | 0,36% | - |
| 24.09.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,79% | 100,00 |
| 23.09.2025 | 30,16 | 30,26 | 30,16 | 30,26 | 0,60% | - |
| 22.09.2025 | 29,96 | 30,08 | 29,96 | 30,08 | 0,77% | - |
| 19.09.2025 | 29,45 | 30,15 | 29,45 | 29,85 | 1,63% | 3.000,00 |
| 18.09.2025 | 29,03 | 29,42 | 29,03 | 29,37 | 0,14% | 5,00 |
| 17.09.2025 | 29,33 | 29,33 | 29,33 | 29,33 | 0,34% | - |
| 16.09.2025 | 29,76 | 29,76 | 29,23 | 29,23 | -1,12% | 580,00 |
| 15.09.2025 | 29,44 | 29,56 | 29,44 | 29,56 | 0,78% | - |