26,800€
1,52%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,60 | 27,00 | 26,40 | 26,80 | 1,52% | - |
| 08.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 84,00 |
| 07.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 06.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 05.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 02.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 30.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 29.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 28.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 25.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 24.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 23.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
| 22.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 17.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 16.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 15.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 14.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 11.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -8,13% | - |
| 10.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 16,04% | - |
| 09.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -7,02% | - |
| 08.04.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 5,56% | 15,00 |
| 07.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -10,74% | - |
| 04.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -6,20% | - |
| 03.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | 500,00 |
| 02.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 01.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 31.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 28.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 27.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 26.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 25.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 24.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 21.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 20.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 19.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 18.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 17.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 14.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 13.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -4,79% | - |
| 12.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 11.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,64% | - |
| 10.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 07.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 06.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | - |
| 05.03.2025 | 28,40 | 29,60 | 28,40 | 29,60 | 5,71% | 550,00 |
| 04.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 03.03.2025 | 26,60 | 29,00 | 26,60 | 29,00 | 7,41% | 160,00 |
| 28.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 27.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 26.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 25.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 24.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 21.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 20.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 19.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 18.02.2025 | 27,80 | 27,80 | 27,60 | 27,60 | 1,47% | 2.000,00 |
| 17.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 14.02.2025 | 27,40 | 27,60 | 26,80 | 27,60 | -0,72% | 663,00 |
| 13.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 12.02.2025 | 26,60 | 28,00 | 26,60 | 28,00 | 2,94% | 500,00 |
| 11.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 10.02.2025 | 26,40 | 27,00 | 26,40 | 27,00 | -3,57% | 500,00 |
| 07.02.2025 | 27,00 | 28,00 | 27,00 | 28,00 | 14,75% | 1.532,00 |
| 06.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 05.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 04.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 03.02.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -2,48% | 500,00 |
| 31.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 30.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 29.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 28.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 500,00 |
| 27.01.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | 422,00 |
| 24.01.2025 | 22,80 | 23,80 | 22,80 | 23,80 | 6,25% | 500,00 |
| 23.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.01.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -2,61% | 489,00 |
| 21.01.2025 | 23,40 | 23,40 | 23,00 | 23,00 | 1,77% | 2.000,00 |
| 20.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 17.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 16.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 15.01.2025 | 21,80 | 22,60 | 21,80 | 22,60 | 3,67% | 229,00 |
| 14.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 13.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 10.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 09.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 08.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 06.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | 5,00 |
| 03.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 02.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 30.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 27.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 23.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 20.12.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -2,68% | 1.283,00 |
| 19.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 18.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 17.12.2024 | 23,20 | 23,20 | 22,80 | 22,80 | -3,39% | 333,00 |
| 16.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 13.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 12.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 1,00 |
| 11.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |