51,000€
-0,97%
Echtzeit-Aktienkurs ArcelorMittal
Bid:
Ask:
Aktienkurse zur ArcelorMittal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 51,00 | 51,00 | 50,00 | 50,00 | -2,91% | 5.650,00 |
| 23.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 22.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 21.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 20.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 17.04.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 16.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 15.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 14.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 13.04.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 10.04.2026 | 51,00 | 51,00 | 50,50 | 50,50 | 0,00% | 70,00 |
| 09.04.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 08.04.2026 | 49,60 | 51,50 | 49,60 | 51,50 | 9,57% | 650,00 |
| 07.04.2026 | 45,40 | 47,00 | 45,40 | 47,00 | 2,62% | 800,00 |
| 02.04.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 01.04.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 7,58% | - |
| 31.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 30.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | - |
| 27.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -3,07% | - |
| 26.03.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 25.03.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 3,17% | - |
| 24.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 9,41% | - |
| 23.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -6,05% | - |
| 20.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 19.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -4,82% | - |
| 18.03.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | - |
| 17.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 16.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -3,88% | - |
| 13.03.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -3,73% | - |
| 12.03.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 11.03.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 1,67% | - |
| 10.03.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 7,14% | - |
| 09.03.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -8,94% | - |
| 06.03.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -5,38% | - |
| 05.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 04.03.2026 | 50,00 | 51,50 | 50,00 | 51,50 | -5,50% | 156,00 |
| 03.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | - |
| 02.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -4,50% | - |
| 27.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -1,77% | 10,00 |
| 26.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 2,73% | - |
| 25.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 24.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 2,75% | - |
| 23.02.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 20.02.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 19.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 2,80% | - |
| 18.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 17.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 16.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | 196,00 |
| 13.02.2026 | 52,00 | 52,00 | 51,00 | 51,00 | -8,93% | 20,00 |
| 12.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | - |
| 11.02.2026 | 53,50 | 55,00 | 53,50 | 55,00 | 6,80% | 2.000,00 |
| 10.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 09.02.2026 | 51,50 | 52,00 | 51,50 | 52,00 | 4,00% | 533,00 |
| 06.02.2026 | 48,40 | 50,00 | 48,40 | 50,00 | 5,93% | 90,00 |
| 05.02.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | - |
| 04.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 03.02.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 7,05% | - |
| 02.02.2026 | 45,00 | 45,40 | 45,00 | 45,40 | -1,73% | 45,00 |
| 30.01.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -2,53% | - |
| 29.01.2026 | 46,60 | 47,80 | 46,60 | 47,40 | 2,60% | 3.000,00 |
| 28.01.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | - |
| 27.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 26.01.2026 | 45,80 | 46,00 | 45,80 | 46,00 | 0,44% | 500,00 |
| 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% | - |