23,770€
-0,79%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,01 | 24,16 | 23,54 | 23,75 | -1,45% | 59,00 |
| 21.11.2024 | 23,75 | 24,13 | 23,58 | 24,10 | 1,64% | 6,00 |
| 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 |
| 07.11.2024 | 23,58 | 24,63 | 23,58 | 24,47 | 6,30% | 237,00 |
| 06.11.2024 | 23,29 | 23,62 | 23,02 | 23,02 | 0,52% | 2.037,00 |
| 05.11.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,57% | - |
| 04.11.2024 | 22,65 | 22,77 | 22,65 | 22,77 | 0,57% | - |
| 01.11.2024 | 22,70 | 22,70 | 22,64 | 22,64 | 0,22% | - |
| 31.10.2024 | 22,47 | 22,59 | 22,47 | 22,59 | 0,00% | - |
| 30.10.2024 | 22,72 | 22,72 | 22,59 | 22,59 | -1,40% | - |
| 29.10.2024 | 22,89 | 22,91 | 22,89 | 22,91 | -0,52% | - |
| 28.10.2024 | 22,46 | 23,03 | 22,46 | 23,03 | 5,26% | 1.750,00 |
| 25.10.2024 | 21,88 | 21,88 | 21,88 | 21,88 | 0,46% | - |
| 24.10.2024 | 21,94 | 22,26 | 21,78 | 21,78 | -0,09% | 1.119,00 |
| 23.10.2024 | 22,05 | 22,05 | 21,80 | 21,80 | -1,89% | - |
| 22.10.2024 | 22,16 | 22,22 | 22,04 | 22,22 | 0,82% | 800,00 |
| 21.10.2024 | 22,45 | 22,45 | 22,04 | 22,04 | -1,39% | 20,00 |
| 18.10.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 1,36% | - |
| 17.10.2024 | 21,91 | 22,05 | 21,91 | 22,05 | -0,05% | 230,00 |
| 16.10.2024 | 21,83 | 22,06 | 21,83 | 22,06 | 1,05% | - |
| 15.10.2024 | 22,28 | 22,28 | 21,83 | 21,83 | -2,63% | 190,00 |
| 14.10.2024 | 22,67 | 22,67 | 22,42 | 22,42 | -0,80% | 75,00 |
| 11.10.2024 | 22,30 | 22,60 | 22,30 | 22,60 | 0,00% | 1.000,00 |
| 10.10.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,62% | - |
| 09.10.2024 | 22,23 | 22,46 | 22,23 | 22,46 | 0,22% | - |
| 08.10.2024 | 22,54 | 22,54 | 22,41 | 22,41 | -3,28% | - |
| 07.10.2024 | 23,08 | 23,17 | 23,08 | 23,17 | -0,30% | - |
| 04.10.2024 | 23,20 | 23,24 | 23,20 | 23,24 | 1,26% | 42,00 |
| 03.10.2024 | 22,92 | 23,23 | 22,92 | 22,95 | -1,46% | 2.250,00 |
| 02.10.2024 | 23,50 | 23,50 | 23,29 | 23,29 | -0,77% | - |
| 01.10.2024 | 23,39 | 23,47 | 23,39 | 23,47 | 0,00% | 1.950,00 |
| 30.09.2024 | 23,75 | 23,75 | 23,47 | 23,47 | 1,08% | 50,00 |
| 27.09.2024 | 23,52 | 23,52 | 23,22 | 23,22 | 0,22% | 29.002,00 |
| 26.09.2024 | 22,84 | 23,21 | 22,84 | 23,17 | 4,98% | 315,00 |
| 25.09.2024 | 22,42 | 22,42 | 22,07 | 22,07 | -0,72% | - |
| 24.09.2024 | 22,23 | 22,23 | 22,23 | 22,23 | 4,27% | - |
| 23.09.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -0,79% | - |
| 20.09.2024 | 21,62 | 21,62 | 21,49 | 21,49 | -1,06% | 385,00 |
| 19.09.2024 | 21,57 | 21,72 | 21,57 | 21,72 | 2,16% | 333,00 |
| 18.09.2024 | 20,83 | 21,26 | 20,83 | 21,26 | 2,61% | 224,00 |
| 17.09.2024 | 20,53 | 21,01 | 20,53 | 20,72 | 1,02% | 200,00 |
| 16.09.2024 | 20,44 | 20,51 | 20,44 | 20,51 | 0,44% | - |
| 13.09.2024 | 20,33 | 20,42 | 20,23 | 20,42 | 1,90% | 533,00 |
| 12.09.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 0,25% | - |
| 11.09.2024 | 19,78 | 19,99 | 19,78 | 19,99 | 1,73% | - |
| 10.09.2024 | 19,96 | 19,96 | 19,65 | 19,65 | -2,53% | - |
| 09.09.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 0,95% | - |
| 06.09.2024 | 20,05 | 20,05 | 19,97 | 19,97 | -0,65% | - |
| 05.09.2024 | 19,96 | 20,10 | 19,96 | 20,10 | 0,98% | 100,00 |
| 04.09.2024 | 19,98 | 19,98 | 19,91 | 19,91 | 0,08% | - |
| 03.09.2024 | 21,13 | 21,13 | 19,89 | 19,89 | -5,29% | 250,00 |
| 02.09.2024 | 21,05 | 21,05 | 21,00 | 21,00 | -1,08% | 880,00 |
| 30.08.2024 | 21,20 | 21,34 | 21,20 | 21,23 | 0,38% | 1.130,00 |
| 29.08.2024 | 20,96 | 21,15 | 20,95 | 21,15 | 0,81% | 713,00 |
| 28.08.2024 | 21,07 | 21,07 | 20,96 | 20,98 | 0,33% | 75,00 |
| 27.08.2024 | 21,03 | 21,03 | 20,91 | 20,91 | 0,43% | - |
| 26.08.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 0,34% | - |
| 23.08.2024 | 20,71 | 20,75 | 20,71 | 20,75 | 0,78% | - |
| 22.08.2024 | 20,72 | 20,72 | 20,59 | 20,59 | -1,34% | 666,00 |
| 21.08.2024 | 20,64 | 20,87 | 20,64 | 20,87 | 1,71% | 400,00 |
| 20.08.2024 | 20,70 | 20,93 | 20,52 | 20,52 | -0,82% | 100,00 |
| 19.08.2024 | 20,46 | 20,69 | 20,46 | 20,69 | 2,32% | 416,00 |
| 16.08.2024 | 20,04 | 20,22 | 20,04 | 20,22 | 2,17% | 1.700,00 |
| 15.08.2024 | 19,74 | 19,79 | 19,74 | 19,79 | 0,30% | 50,00 |
| 14.08.2024 | 19,45 | 19,73 | 19,45 | 19,73 | -1,69% | - |
| 13.08.2024 | 20,07 | 20,07 | 20,07 | 20,07 | -0,05% | 250,00 |
| 12.08.2024 | 20,05 | 20,08 | 20,05 | 20,08 | -0,40% | 200,00 |
| 09.08.2024 | 20,22 | 20,22 | 20,02 | 20,16 | 1,74% | 1.333,00 |
| 08.08.2024 | 19,75 | 19,82 | 19,75 | 19,82 | 0,74% | 455,00 |
| 07.08.2024 | 19,76 | 19,76 | 19,67 | 19,67 | 0,28% | - |
| 06.08.2024 | 19,49 | 19,81 | 19,49 | 19,62 | 1,29% | 1.771,00 |
| 05.08.2024 | 18,76 | 19,37 | 18,70 | 19,37 | -1,25% | 1.430,00 |
| 02.08.2024 | 19,78 | 19,78 | 19,61 | 19,61 | -1,13% | 170,00 |
| 01.08.2024 | 21,01 | 21,01 | 19,79 | 19,84 | -5,50% | 7.509,00 |
| 31.07.2024 | 20,97 | 20,99 | 20,94 | 20,99 | 1,55% | 50,00 |
| 30.07.2024 | 20,71 | 20,74 | 20,67 | 20,67 | -0,86% | 1.666,00 |
| 29.07.2024 | 20,77 | 20,85 | 20,77 | 20,85 | 0,29% | 50,00 |
| 26.07.2024 | 20,63 | 20,79 | 20,63 | 20,79 | 0,10% | 385,00 |
| 25.07.2024 | 20,21 | 20,77 | 20,21 | 20,77 | 1,27% | 50,00 |
| 24.07.2024 | 20,76 | 20,82 | 20,51 | 20,51 | -1,11% | 233,00 |
| 23.07.2024 | 20,69 | 20,74 | 20,69 | 20,74 | -0,86% | - |
| 22.07.2024 | 20,92 | 20,92 | 20,92 | 20,92 | -0,19% | - |
| 19.07.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -0,24% | - |
| 18.07.2024 | 21,22 | 21,22 | 21,01 | 21,01 | -1,04% | 361,00 |
| 17.07.2024 | 21,13 | 21,23 | 21,13 | 21,23 | 0,38% | - |
| 16.07.2024 | 21,20 | 21,20 | 21,15 | 21,15 | -1,90% | - |
| 15.07.2024 | 21,47 | 21,56 | 21,47 | 21,56 | 0,33% | 96,00 |
| 12.07.2024 | 21,38 | 21,57 | 21,38 | 21,49 | 1,37% | 66,00 |
| 11.07.2024 | 20,78 | 21,20 | 20,78 | 21,20 | 1,48% | - |
| 10.07.2024 | 20,59 | 20,89 | 20,59 | 20,89 | 0,92% | 400,00 |
| 09.07.2024 | 21,26 | 21,26 | 20,70 | 20,70 | -2,68% | 120,00 |
| 08.07.2024 | 21,22 | 21,40 | 21,22 | 21,27 | -0,51% | 1.098,00 |