21,700€
-1,36%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.06.2024 | 21,70 | 21,70 | 21,60 | 21,60 | -1,82% | - |
14.06.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | 1.000,00 |
13.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
12.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
11.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
10.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
07.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
06.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
05.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
04.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
03.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
31.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
30.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
29.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
28.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
27.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
24.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
23.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
22.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
21.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
20.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
17.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
16.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
15.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
14.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
13.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
10.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
09.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
08.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
07.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
06.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
03.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
02.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
30.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
29.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
26.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
25.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
24.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
23.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
22.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
19.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
18.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
17.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | - |
16.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
15.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
12.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
11.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
10.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
09.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
08.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
05.04.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | 1.000,00 |
04.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
03.04.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | 208,00 |
02.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
28.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
27.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
26.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
25.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
22.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
21.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
20.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
19.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
18.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
15.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
14.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
13.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
12.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
11.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
08.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
07.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
06.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
05.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
04.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
01.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
29.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
28.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
27.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
26.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
23.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
22.02.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | 358,00 |
21.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
20.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
19.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
16.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
15.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
14.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | - |
13.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
12.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
09.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | - |
08.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
07.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
06.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
05.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
02.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
01.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
31.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
30.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
29.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
26.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
25.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |