37,200€
6,29%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 37,00 | 37,00 | 36,40 | 36,60 | 4,57% | - |
| 25.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 24.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 21.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 20.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
| 19.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 18.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 17.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 14.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 13.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 12.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 11.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 10.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 07.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
| 06.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 05.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 04.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 03.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 31.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 30.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 29.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 28.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 27.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 24.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 23.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 22.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 21.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 20.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 17.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 16.10.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 0,00% | 100,00 |
| 15.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 14.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 13.10.2025 | 32,20 | 33,00 | 32,20 | 33,00 | -1,20% | 1.000,00 |
| 10.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,57% | - |
| 09.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 6,71% | - |
| 08.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 07.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 06.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 03.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 02.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 7,95% | - |
| 01.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 30.09.2025 | 31,00 | 31,00 | 30,40 | 30,40 | -2,56% | 170,00 |
| 29.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 26.09.2025 | 30,60 | 32,00 | 30,60 | 32,00 | 5,96% | 286,00 |
| 25.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 24.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 23.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 22.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 19.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 18.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 17.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 16.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 15.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 12.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 11.09.2025 | 29,40 | 29,60 | 29,20 | 29,40 | 2,08% | - |
| 10.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,71% | - |
| 09.09.2025 | 29,10 | 29,40 | 28,80 | 29,30 | 1,38% | - |
| 08.09.2025 | 29,20 | 29,40 | 28,80 | 28,90 | 2,48% | - |
| 05.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 04.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 03.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 02.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 01.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 29.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 28.08.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 0,00% | 2.000,00 |
| 27.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 26.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 25.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 22.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 21.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 20.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 19.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 18.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 15.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 14.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 13.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 12.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 11.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 08.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 07.08.2025 | 26,60 | 28,40 | 26,60 | 28,40 | 6,77% | 500,00 |
| 06.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 05.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 04.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 01.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 31.07.2025 | 28,20 | 28,20 | 27,00 | 27,00 | -4,26% | 600,00 |
| 30.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 29.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 28.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 25.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 24.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 23.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 22.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 21.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 18.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 17.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 16.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 15.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 14.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 11.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 10.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |