50,830€
4,40%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 48,61 | 51,05 | 48,59 | 50,90 | 4,54% | 1.463,00 |
| 05.02.2026 | 47,46 | 49,34 | 46,89 | 48,69 | 4,02% | 515,00 |
| 04.02.2026 | 47,93 | 49,06 | 46,67 | 46,81 | -2,39% | 1.906,00 |
| 03.02.2026 | 48,14 | 48,84 | 47,33 | 47,96 | -0,06% | 714,00 |
| 02.02.2026 | 45,37 | 48,20 | 44,64 | 47,99 | 5,42% | 805,00 |
| 30.01.2026 | 46,45 | 46,57 | 45,10 | 45,52 | -1,49% | 2.840,00 |
| 29.01.2026 | 46,90 | 48,10 | 45,53 | 46,21 | -1,27% | 210,00 |
| 28.01.2026 | 46,22 | 46,93 | 46,06 | 46,81 | 1,15% | 285,00 |
| 27.01.2026 | 45,05 | 46,32 | 44,84 | 46,28 | 2,66% | 76,00 |
| 26.01.2026 | 45,85 | 46,63 | 44,95 | 45,08 | -1,71% | 1.411,00 |
| 23.01.2026 | 45,70 | 46,99 | 45,41 | 45,86 | 0,45% | 776,00 |
| 22.01.2026 | 43,87 | 46,52 | 43,54 | 45,66 | 4,19% | 248,00 |
| 21.01.2026 | 41,70 | 43,92 | 41,63 | 43,82 | 5,21% | 142,00 |
| 20.01.2026 | 42,04 | 42,04 | 41,28 | 41,65 | -0,94% | 134,00 |
| 19.01.2026 | 41,58 | 42,19 | 41,14 | 42,05 | 0,12% | 250,00 |
| 16.01.2026 | 41,70 | 42,54 | 41,68 | 42,00 | 0,78% | 53,00 |
| 15.01.2026 | 41,82 | 42,50 | 41,46 | 41,67 | -0,76% | 24,00 |
| 14.01.2026 | 41,06 | 42,17 | 41,04 | 41,99 | 2,48% | - |
| 13.01.2026 | 40,82 | 41,56 | 40,45 | 40,98 | 0,54% | 2.621,00 |
| 12.01.2026 | 40,34 | 41,63 | 39,96 | 40,76 | 1,12% | 1.001,00 |
| 09.01.2026 | 40,63 | 40,67 | 40,09 | 40,31 | -0,43% | 260,00 |
| 08.01.2026 | 40,98 | 41,26 | 39,83 | 40,48 | -1,57% | 1.505,00 |
| 07.01.2026 | 40,44 | 41,53 | 40,44 | 41,13 | 1,59% | 2.688,00 |
| 06.01.2026 | 39,82 | 41,06 | 39,24 | 40,48 | 1,77% | 303,00 |
| 05.01.2026 | 40,17 | 40,83 | 39,47 | 39,78 | -0,79% | 3.683,00 |
| 02.01.2026 | 38,99 | 40,15 | 38,78 | 40,09 | 2,97% | 2.004,00 |
| 30.12.2025 | 38,93 | 39,03 | 38,53 | 38,94 | -0,18% | - |
| 29.12.2025 | 38,50 | 39,70 | 38,39 | 39,01 | 2,29% | 2.660,00 |
| 23.12.2025 | 38,31 | 38,45 | 37,88 | 38,13 | -0,46% | 105,00 |
| 22.12.2025 | 38,08 | 38,54 | 37,68 | 38,31 | 0,59% | 682,00 |
| 19.12.2025 | 38,50 | 38,78 | 38,01 | 38,08 | -1,31% | 70,00 |
| 18.12.2025 | 38,52 | 38,79 | 38,08 | 38,59 | 0,16% | - |
| 17.12.2025 | 38,99 | 39,31 | 38,22 | 38,53 | -1,21% | 502,00 |
| 16.12.2025 | 39,39 | 39,55 | 38,66 | 39,00 | -0,88% | 4,00 |
| 15.12.2025 | 39,39 | 39,89 | 38,78 | 39,34 | 0,28% | 77,00 |
| 12.12.2025 | 38,52 | 39,77 | 38,52 | 39,23 | 1,19% | 78,00 |
| 11.12.2025 | 38,38 | 38,81 | 37,91 | 38,77 | 1,10% | 1.053,00 |
| 10.12.2025 | 37,26 | 38,35 | 37,01 | 38,35 | 2,88% | 1,00 |
| 09.12.2025 | 37,25 | 37,59 | 37,00 | 37,28 | -0,01% | 265,00 |
| 08.12.2025 | 36,43 | 37,55 | 36,26 | 37,28 | 2,12% | 1.382,00 |
| 05.12.2025 | 36,70 | 37,19 | 36,42 | 36,51 | -0,61% | 71,00 |
| 04.12.2025 | 37,03 | 37,13 | 36,14 | 36,73 | -0,77% | 1,00 |
| 03.12.2025 | 37,55 | 37,66 | 36,47 | 37,02 | -1,66% | 74,00 |
| 02.12.2025 | 37,57 | 37,75 | 37,30 | 37,64 | 0,27% | 223,00 |
| 01.12.2025 | 37,21 | 37,96 | 37,11 | 37,54 | 1,19% | 1.481,00 |
| 28.11.2025 | 36,75 | 37,22 | 36,61 | 37,10 | 0,86% | 2,00 |
| 27.11.2025 | 37,14 | 37,14 | 36,59 | 36,79 | -0,86% | 388,00 |
| 26.11.2025 | 36,54 | 37,17 | 36,30 | 37,11 | 1,19% | 27,00 |
| 25.11.2025 | 35,38 | 36,68 | 35,03 | 36,67 | 3,46% | 50,00 |
| 24.11.2025 | 34,56 | 35,80 | 34,56 | 35,45 | 2,98% | 6,00 |
| 21.11.2025 | 34,30 | 34,43 | 33,64 | 34,42 | -0,51% | 400,00 |
| 20.11.2025 | 35,13 | 35,39 | 34,38 | 34,60 | -1,10% | 144,00 |
| 19.11.2025 | 33,90 | 35,15 | 33,79 | 34,98 | 2,49% | 665,00 |
| 18.11.2025 | 33,82 | 34,25 | 33,25 | 34,13 | 0,69% | 88,00 |
| 17.11.2025 | 34,19 | 34,45 | 33,54 | 33,90 | -1,17% | 1.999,00 |
| 14.11.2025 | 34,37 | 34,59 | 33,80 | 34,30 | 0,13% | 617,00 |
| 13.11.2025 | 35,01 | 35,16 | 34,15 | 34,25 | -2,32% | 175,00 |
| 12.11.2025 | 34,57 | 35,09 | 33,71 | 35,07 | 1,40% | 490,00 |
| 11.11.2025 | 34,28 | 34,72 | 33,82 | 34,58 | 0,99% | 1,00 |
| 10.11.2025 | 34,01 | 34,55 | 33,84 | 34,24 | 0,56% | 510,00 |
| 07.11.2025 | 32,74 | 34,37 | 32,74 | 34,05 | 3,81% | 1.851,00 |
| 06.11.2025 | 32,54 | 34,58 | 32,41 | 32,80 | 1,22% | 192,00 |
| 05.11.2025 | 32,23 | 32,66 | 31,98 | 32,41 | 0,84% | 2,00 |
| 04.11.2025 | 33,14 | 33,14 | 31,74 | 32,14 | -3,02% | - |
| 03.11.2025 | 33,06 | 33,28 | 32,82 | 33,14 | 0,33% | 11,00 |
| 31.10.2025 | 33,06 | 33,53 | 32,95 | 33,03 | -0,38% | 200,00 |
| 30.10.2025 | 33,66 | 33,92 | 33,13 | 33,15 | -1,22% | 293,00 |
| 29.10.2025 | 34,08 | 34,15 | 33,42 | 33,56 | -1,42% | 250,00 |
| 28.10.2025 | 34,07 | 34,30 | 33,61 | 34,05 | 0,18% | 1.111,00 |
| 27.10.2025 | 33,69 | 34,60 | 33,69 | 33,99 | 0,58% | 1.898,00 |
| 24.10.2025 | 33,40 | 33,84 | 33,07 | 33,79 | 1,30% | 79,00 |
| 23.10.2025 | 33,50 | 33,73 | 33,21 | 33,36 | -0,15% | 33,00 |
| 22.10.2025 | 32,89 | 33,76 | 32,77 | 33,41 | 1,37% | 330,00 |
| 21.10.2025 | 33,28 | 33,35 | 32,53 | 32,96 | -0,96% | - |
| 20.10.2025 | 32,98 | 33,50 | 32,82 | 33,28 | 0,86% | 100,00 |
| 17.10.2025 | 33,16 | 33,16 | 32,17 | 32,99 | -0,09% | 5,00 |
| 16.10.2025 | 32,90 | 33,21 | 32,60 | 33,02 | 0,55% | - |
| 15.10.2025 | 33,00 | 33,36 | 32,52 | 32,84 | -1,26% | 10,00 |
| 14.10.2025 | 33,14 | 33,29 | 32,41 | 33,26 | -0,12% | 3,00 |
| 13.10.2025 | 32,02 | 33,49 | 31,94 | 33,30 | 4,32% | 1.000,00 |
| 10.10.2025 | 34,03 | 34,05 | 31,75 | 31,92 | -5,94% | 231,00 |
| 09.10.2025 | 35,20 | 35,52 | 33,91 | 33,94 | -3,54% | 561,00 |
| 08.10.2025 | 33,18 | 35,37 | 33,10 | 35,18 | 6,19% | 2.239,00 |
| 07.10.2025 | 33,20 | 33,63 | 32,54 | 33,13 | -0,32% | 81,00 |
| 06.10.2025 | 32,53 | 33,90 | 32,33 | 33,24 | 1,14% | 470,00 |
| 03.10.2025 | 32,54 | 33,06 | 32,44 | 32,86 | 0,81% | - |
| 02.10.2025 | 33,02 | 33,23 | 31,78 | 32,60 | -1,15% | 6,00 |
| 01.10.2025 | 30,73 | 32,98 | 30,18 | 32,98 | 7,62% | 435,00 |
| 30.09.2025 | 31,22 | 31,24 | 30,42 | 30,64 | -1,72% | 151,00 |
| 29.09.2025 | 31,40 | 31,82 | 31,10 | 31,18 | -0,81% | 976,00 |
| 26.09.2025 | 30,84 | 32,15 | 30,80 | 31,43 | 2,23% | 269,00 |
| 25.09.2025 | 30,51 | 30,80 | 30,26 | 30,75 | 0,89% | 13,00 |
| 24.09.2025 | 30,45 | 30,81 | 30,13 | 30,48 | -0,13% | 24,00 |
| 23.09.2025 | 30,27 | 30,80 | 30,22 | 30,52 | 0,93% | 120,00 |
| 22.09.2025 | 30,05 | 30,38 | 29,88 | 30,24 | 0,43% | 253,00 |
| 19.09.2025 | 29,55 | 30,65 | 29,53 | 30,11 | 1,86% | 90,00 |
| 18.09.2025 | 29,15 | 30,05 | 29,02 | 29,56 | 1,67% | 2.823,00 |
| 17.09.2025 | 29,33 | 29,39 | 28,83 | 29,07 | -0,80% | 1,00 |
| 16.09.2025 | 29,74 | 29,90 | 29,25 | 29,31 | -1,05% | 15,00 |
| 15.09.2025 | 29,61 | 29,77 | 29,33 | 29,62 | 0,24% | - |