54,840€
-0,11%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 54,86 | 54,86 | 54,70 | 54,84 | -0,11% | - |
| 08.07.2026 | 55,42 | 55,42 | 54,90 | 54,90 | -3,31% | - |
| 07.07.2026 | 56,78 | 56,78 | 56,78 | 56,78 | -0,87% | - |
| 06.07.2026 | 58,12 | 58,12 | 57,24 | 57,28 | -1,85% | 2.200,00 |
| 03.07.2026 | 55,48 | 58,36 | 55,48 | 58,36 | 12,40% | - |
| 02.07.2026 | 51,92 | 51,92 | 51,92 | 51,92 | -1,67% | - |
| 01.07.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 1,42% | - |
| 30.06.2026 | 52,06 | 52,06 | 52,06 | 52,06 | 0,46% | - |
| 29.06.2026 | 52,74 | 53,28 | 51,82 | 51,82 | -0,80% | 313,00 |
| 26.06.2026 | 53,98 | 53,98 | 52,24 | 52,24 | -3,76% | 23,00 |
| 25.06.2026 | 54,24 | 54,28 | 54,24 | 54,28 | 0,18% | 75,00 |
| 24.06.2026 | 55,56 | 55,56 | 54,18 | 54,18 | -0,77% | 73,00 |
| 23.06.2026 | 55,08 | 55,08 | 54,60 | 54,60 | -1,34% | 566,00 |
| 22.06.2026 | 54,98 | 55,34 | 54,98 | 55,34 | -0,36% | - |
| 19.06.2026 | 55,10 | 55,54 | 55,10 | 55,54 | 0,07% | 232,00 |
| 18.06.2026 | 56,92 | 56,92 | 55,50 | 55,50 | -6,06% | - |
| 17.06.2026 | 59,08 | 59,08 | 59,08 | 59,08 | -0,71% | - |
| 16.06.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -0,53% | - |
| 15.06.2026 | 62,12 | 62,12 | 59,82 | 59,82 | -1,58% | 43,00 |
| 12.06.2026 | 58,86 | 60,78 | 58,42 | 60,78 | 10,63% | 1.611,00 |
| 11.06.2026 | 54,94 | 54,94 | 54,94 | 54,94 | -2,59% | - |
| 10.06.2026 | 56,92 | 56,92 | 55,48 | 56,40 | -0,32% | 637,00 |
| 09.06.2026 | 58,28 | 58,28 | 56,58 | 56,58 | -2,48% | - |
| 08.06.2026 | 57,70 | 58,46 | 57,34 | 58,02 | 0,14% | 1.200,00 |
| 05.06.2026 | 61,30 | 61,30 | 57,94 | 57,94 | -6,06% | - |
| 04.06.2026 | 61,38 | 61,68 | 61,38 | 61,68 | 0,69% | - |
| 03.06.2026 | 61,00 | 61,26 | 61,00 | 61,26 | -0,03% | 300,00 |
| 02.06.2026 | 60,30 | 61,28 | 60,30 | 61,28 | 3,03% | 461,00 |
| 01.06.2026 | 59,48 | 59,48 | 59,48 | 59,48 | -0,13% | - |
| 29.05.2026 | 59,18 | 60,02 | 59,18 | 59,56 | 0,74% | 175,00 |
| 28.05.2026 | 57,74 | 59,16 | 57,74 | 59,12 | 1,51% | 40,00 |
| 27.05.2026 | 58,84 | 58,84 | 58,24 | 58,24 | -0,34% | - |
| 26.05.2026 | 57,74 | 58,44 | 57,74 | 58,44 | 0,59% | 145,00 |
| 25.05.2026 | 57,36 | 58,10 | 57,36 | 58,10 | 2,90% | - |
| 22.05.2026 | 54,78 | 56,46 | 54,78 | 56,46 | 2,73% | 190,00 |
| 21.05.2026 | 53,90 | 54,96 | 53,90 | 54,96 | 1,82% | 80,00 |
| 20.05.2026 | 50,82 | 53,98 | 50,82 | 53,98 | 2,43% | - |
| 19.05.2026 | 52,70 | 52,70 | 52,70 | 52,70 | 0,15% | - |
| 18.05.2026 | 51,10 | 52,62 | 51,10 | 52,62 | 1,98% | - |
| 15.05.2026 | 53,84 | 53,84 | 51,60 | 51,60 | -6,08% | 162,00 |
| 14.05.2026 | 55,02 | 55,04 | 54,94 | 54,94 | 0,70% | 135,00 |
| 13.05.2026 | 52,20 | 54,56 | 52,20 | 54,56 | 6,15% | 208,00 |
| 12.05.2026 | 51,40 | 51,40 | 51,40 | 51,40 | -1,76% | - |
| 11.05.2026 | 52,28 | 52,32 | 52,28 | 52,32 | -0,38% | - |
| 08.05.2026 | 52,32 | 52,52 | 52,32 | 52,52 | -3,74% | - |
| 07.05.2026 | 53,58 | 54,56 | 53,58 | 54,56 | 1,26% | 200,00 |
| 06.05.2026 | 50,18 | 53,88 | 50,18 | 53,88 | 8,32% | 200,00 |
| 05.05.2026 | 47,38 | 49,74 | 47,38 | 49,74 | 5,43% | - |
| 04.05.2026 | 49,43 | 49,43 | 47,12 | 47,18 | -3,40% | 116,00 |
| 30.04.2026 | 46,40 | 48,84 | 46,40 | 48,84 | 1,41% | 100,00 |
| 29.04.2026 | 49,46 | 49,46 | 48,16 | 48,16 | -2,19% | 100,00 |
| 28.04.2026 | 50,18 | 50,36 | 49,24 | 49,24 | -2,11% | 24,00 |
| 27.04.2026 | 50,68 | 50,68 | 50,30 | 50,30 | -1,64% | - |
| 24.04.2026 | 51,14 | 51,14 | 51,14 | 51,14 | 0,83% | - |
| 23.04.2026 | 51,86 | 52,24 | 50,72 | 50,72 | -2,72% | 50,00 |
| 22.04.2026 | 51,88 | 52,14 | 51,88 | 52,14 | 0,85% | - |
| 21.04.2026 | 52,70 | 52,70 | 51,70 | 51,70 | -1,97% | - |
| 20.04.2026 | 51,86 | 52,74 | 51,86 | 52,74 | 1,23% | 208,00 |
| 17.04.2026 | 50,68 | 52,10 | 50,68 | 52,10 | 3,21% | - |
| 16.04.2026 | 52,18 | 52,18 | 50,48 | 50,48 | -2,66% | 113,00 |
| 15.04.2026 | 52,34 | 52,46 | 51,86 | 51,86 | -1,29% | 437,00 |
| 14.04.2026 | 52,06 | 52,56 | 52,06 | 52,54 | 3,10% | 460,00 |
| 13.04.2026 | 50,96 | 50,96 | 50,96 | 50,96 | -1,28% | - |
| 10.04.2026 | 51,28 | 52,06 | 51,28 | 51,62 | 0,43% | 1.036,00 |
| 09.04.2026 | 50,68 | 51,40 | 50,44 | 51,40 | 0,74% | 300,00 |
| 08.04.2026 | 49,70 | 51,54 | 49,70 | 51,02 | 10,62% | 388,00 |
| 07.04.2026 | 44,59 | 46,12 | 44,59 | 46,12 | 2,04% | 220,00 |
| 02.04.2026 | 45,69 | 45,69 | 45,20 | 45,20 | -3,15% | 947,00 |
| 01.04.2026 | 44,94 | 46,67 | 44,94 | 46,67 | 4,74% | 401,00 |
| 31.03.2026 | 42,61 | 44,56 | 42,61 | 44,56 | 5,99% | 100,00 |
| 30.03.2026 | 42,40 | 43,12 | 42,04 | 42,04 | -5,55% | 809,00 |
| 27.03.2026 | 44,51 | 44,51 | 44,51 | 44,51 | 0,95% | - |
| 26.03.2026 | 45,43 | 45,43 | 44,09 | 44,09 | -3,46% | 57,00 |
| 25.03.2026 | 46,07 | 46,07 | 45,67 | 45,67 | 1,04% | 89,00 |
| 24.03.2026 | 44,24 | 45,23 | 44,24 | 45,20 | 1,60% | 195,00 |
| 23.03.2026 | 40,50 | 44,55 | 40,00 | 44,49 | 7,49% | 212,00 |
| 20.03.2026 | 43,01 | 43,01 | 41,11 | 41,39 | -3,74% | 1.100,00 |
| 19.03.2026 | 44,44 | 44,44 | 42,43 | 43,00 | -3,89% | 551,00 |
| 18.03.2026 | 45,76 | 45,76 | 44,74 | 44,74 | -0,86% | 90,00 |
| 17.03.2026 | 44,54 | 45,13 | 44,54 | 45,13 | 0,87% | - |
| 16.03.2026 | 44,32 | 44,74 | 44,32 | 44,74 | 1,18% | - |
| 13.03.2026 | 46,44 | 46,44 | 44,22 | 44,22 | -4,72% | - |
| 12.03.2026 | 48,13 | 48,13 | 45,25 | 46,41 | -4,41% | 450,00 |
| 11.03.2026 | 49,09 | 49,09 | 48,55 | 48,55 | -0,59% | 270,00 |
| 10.03.2026 | 47,83 | 49,24 | 47,83 | 48,84 | 1,79% | 684,00 |
| 09.03.2026 | 44,64 | 47,98 | 44,64 | 47,98 | 1,10% | 301,00 |
| 06.03.2026 | 49,34 | 49,77 | 47,46 | 47,46 | -3,38% | 5.100,00 |
| 05.03.2026 | 52,02 | 52,02 | 48,73 | 49,12 | -6,22% | 175,00 |
| 04.03.2026 | 49,58 | 53,12 | 49,58 | 52,38 | 2,15% | 200,00 |
| 03.03.2026 | 54,72 | 54,72 | 51,00 | 51,28 | -7,10% | 660,00 |
| 02.03.2026 | 51,70 | 55,20 | 51,70 | 55,20 | 0,33% | 729,00 |
| 27.02.2026 | 55,84 | 55,84 | 55,02 | 55,02 | -1,36% | 200,00 |
| 26.02.2026 | 56,68 | 56,68 | 55,60 | 55,78 | -1,62% | 866,00 |
| 25.02.2026 | 55,28 | 56,70 | 55,28 | 56,70 | 2,64% | 300,00 |
| 24.02.2026 | 56,52 | 56,52 | 55,24 | 55,24 | -1,60% | 490,00 |
| 23.02.2026 | 54,86 | 56,40 | 54,86 | 56,14 | 1,89% | 860,00 |
| 20.02.2026 | 54,72 | 55,10 | 54,30 | 55,10 | 1,14% | 600,00 |
| 19.02.2026 | 55,36 | 55,36 | 54,46 | 54,48 | -1,59% | 500,00 |
| 18.02.2026 | 54,04 | 55,36 | 54,04 | 55,36 | 2,63% | 40,00 |
| 17.02.2026 | 52,98 | 53,94 | 51,88 | 53,94 | 1,58% | 544,00 |