46,000€
5,50%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 45,40 | 45,80 | 45,40 | 45,80 | 5,05% | 20,00 |
| 22.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 4,81% | - |
| 21.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 20.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 19.01.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 16.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 15.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 14.01.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 13.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 1.000,00 |
| 12.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 20,00 |
| 09.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 08.01.2026 | 41,00 | 41,00 | 40,00 | 40,00 | -0,99% | 103,00 |
| 07.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 06.01.2026 | 39,60 | 39,80 | 39,60 | 39,80 | -1,49% | 132,00 |
| 05.01.2026 | 40,00 | 40,40 | 40,00 | 40,40 | 3,59% | 1.200,00 |
| 02.01.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 30.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 29.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 23.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 22.12.2025 | 38,20 | 38,20 | 38,00 | 38,00 | -1,04% | 850,00 |
| 19.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 18.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 17.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 16.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 15.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | - |
| 12.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 11.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 10.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 09.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | - |
| 08.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 05.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 04.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 03.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 02.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 01.12.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 2,19% | 1.613,00 |
| 28.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 27.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 26.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 5,14% | - |
| 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% | - |