27,395€
-0,13%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 27,40 | 27,71 | 27,16 | 27,47 | 0,13% | - |
| 15.05.2025 | 27,74 | 27,77 | 27,05 | 27,43 | -2,44% | 50,00 |
| 14.05.2025 | 28,06 | 28,41 | 27,68 | 28,12 | 0,21% | 2,00 |
| 13.05.2025 | 28,04 | 28,24 | 27,87 | 28,06 | -0,16% | 180,00 |
| 12.05.2025 | 26,74 | 28,41 | 26,74 | 28,10 | 5,01% | 690,00 |
| 09.05.2025 | 26,57 | 27,09 | 26,54 | 26,76 | 0,77% | - |
| 08.05.2025 | 26,49 | 26,82 | 26,06 | 26,56 | 0,26% | 2,00 |
| 07.05.2025 | 26,50 | 26,88 | 26,26 | 26,49 | -0,06% | 23,00 |
| 06.05.2025 | 26,74 | 26,95 | 25,97 | 26,50 | -1,03% | 2,00 |
| 05.05.2025 | 27,13 | 27,13 | 26,73 | 26,78 | -1,40% | 1.450,00 |
| 02.05.2025 | 26,04 | 27,26 | 25,97 | 27,16 | 4,30% | 270,00 |
| 30.04.2025 | 26,40 | 26,65 | 24,59 | 26,04 | -1,46% | 360,00 |
| 29.04.2025 | 26,48 | 26,76 | 26,20 | 26,42 | -0,23% | 300,00 |
| 28.04.2025 | 26,04 | 26,67 | 25,84 | 26,48 | 1,79% | - |
| 25.04.2025 | 25,84 | 26,09 | 25,60 | 26,02 | 0,72% | - |
| 24.04.2025 | 25,51 | 25,84 | 25,14 | 25,83 | 1,19% | - |
| 23.04.2025 | 24,31 | 25,99 | 24,31 | 25,53 | 5,04% | 1.295,00 |
| 22.04.2025 | 23,91 | 24,38 | 23,49 | 24,30 | 1,31% | 170,00 |
| 17.04.2025 | 23,63 | 24,18 | 23,63 | 23,99 | 1,50% | 40,00 |
| 16.04.2025 | 23,81 | 24,05 | 23,28 | 23,63 | -1,07% | 44,00 |
| 15.04.2025 | 23,56 | 23,99 | 23,47 | 23,89 | 1,44% | 178,00 |
| 14.04.2025 | 23,60 | 23,95 | 23,30 | 23,55 | -0,17% | 200,00 |
| 11.04.2025 | 22,90 | 23,84 | 22,48 | 23,59 | 2,99% | 37,00 |
| 10.04.2025 | 24,86 | 25,50 | 22,36 | 22,90 | -7,96% | 60,00 |
| 09.04.2025 | 21,57 | 24,99 | 21,33 | 24,88 | 15,05% | - |
| 08.04.2025 | 22,35 | 23,10 | 21,38 | 21,63 | -3,29% | 2.841,00 |
| 07.04.2025 | 22,42 | 23,27 | 20,54 | 22,36 | -1,87% | 1.093,00 |
| 04.04.2025 | 24,57 | 24,57 | 21,95 | 22,79 | -7,25% | 1.440,00 |
| 03.04.2025 | 26,55 | 26,55 | 24,55 | 24,57 | -8,54% | 1.099,00 |
| 02.04.2025 | 26,93 | 27,07 | 26,42 | 26,86 | -0,33% | 142,00 |
| 01.04.2025 | 26,78 | 27,20 | 26,62 | 26,95 | 0,65% | 50,00 |
| 31.03.2025 | 26,56 | 26,79 | 26,09 | 26,78 | 0,47% | 209,00 |
| 28.03.2025 | 27,58 | 27,98 | 26,64 | 26,65 | -3,55% | 150,00 |
| 27.03.2025 | 28,87 | 28,90 | 27,59 | 27,63 | -4,46% | 1.656,00 |
| 26.03.2025 | 29,22 | 29,28 | 28,62 | 28,92 | -0,99% | 79,00 |
| 25.03.2025 | 29,38 | 29,51 | 29,11 | 29,21 | -0,76% | 134,00 |
| 24.03.2025 | 29,22 | 30,03 | 29,09 | 29,44 | 0,75% | - |
| 21.03.2025 | 29,48 | 29,54 | 28,77 | 29,22 | -1,05% | 254,00 |
| 20.03.2025 | 30,35 | 30,36 | 29,18 | 29,53 | -2,75% | 126,00 |
| 19.03.2025 | 29,71 | 30,50 | 29,53 | 30,36 | 2,22% | 29,00 |
| 18.03.2025 | 29,19 | 30,01 | 29,18 | 29,70 | 1,75% | 100,00 |
| 17.03.2025 | 29,65 | 29,95 | 29,18 | 29,19 | -1,68% | 900,00 |
| 14.03.2025 | 28,58 | 29,83 | 28,51 | 29,69 | 4,27% | 846,00 |
| 13.03.2025 | 28,03 | 29,03 | 27,95 | 28,48 | 1,46% | 302,00 |
| 12.03.2025 | 29,47 | 29,60 | 27,74 | 28,07 | -4,43% | 137,00 |
| 11.03.2025 | 29,04 | 29,78 | 28,46 | 29,37 | 1,28% | 287,00 |
| 10.03.2025 | 30,49 | 31,26 | 28,55 | 29,00 | -4,90% | 165,00 |
| 07.03.2025 | 31,45 | 32,11 | 29,88 | 30,49 | -3,02% | 547,00 |
| 06.03.2025 | 30,91 | 32,18 | 30,49 | 31,44 | 1,71% | 647,00 |
| 05.03.2025 | 28,56 | 31,14 | 28,53 | 30,91 | 8,57% | 861,00 |
| 04.03.2025 | 28,20 | 29,17 | 27,08 | 28,47 | 0,96% | 531,00 |
| 03.03.2025 | 26,94 | 29,06 | 26,93 | 28,20 | 5,18% | 1.332,00 |
| 28.02.2025 | 27,21 | 27,51 | 26,65 | 26,81 | -1,76% | - |
| 27.02.2025 | 27,52 | 27,92 | 27,28 | 27,29 | -0,84% | - |
| 26.02.2025 | 26,62 | 27,99 | 26,62 | 27,52 | 3,56% | - |
| 25.02.2025 | 26,65 | 27,12 | 26,42 | 26,58 | -0,04% | 244,00 |
| 24.02.2025 | 26,80 | 27,03 | 26,58 | 26,59 | -0,04% | 100,00 |
| 21.02.2025 | 26,74 | 27,28 | 26,57 | 26,60 | -0,51% | 490,00 |
| 20.02.2025 | 27,01 | 27,52 | 26,59 | 26,73 | -1,05% | - |
| 19.02.2025 | 27,67 | 27,94 | 26,89 | 27,02 | -2,33% | 189,00 |
| 18.02.2025 | 27,88 | 28,01 | 27,59 | 27,66 | -0,77% | 1.403,00 |
| 17.02.2025 | 27,30 | 27,88 | 27,25 | 27,88 | 2,05% | 630,00 |
| 14.02.2025 | 27,42 | 27,66 | 27,01 | 27,32 | -0,44% | - |
| 13.02.2025 | 28,00 | 28,14 | 27,19 | 27,44 | -1,97% | 1.038,00 |
| 12.02.2025 | 26,52 | 28,10 | 26,45 | 27,99 | 5,52% | 3.024,00 |
| 11.02.2025 | 27,28 | 27,32 | 26,51 | 26,52 | -2,77% | 17,00 |
| 10.02.2025 | 27,13 | 27,36 | 26,07 | 27,28 | 0,93% | 1.278,00 |
| 07.02.2025 | 27,30 | 28,17 | 26,85 | 27,03 | -0,95% | 785,00 |
| 06.02.2025 | 24,53 | 27,95 | 24,46 | 27,29 | 11,25% | 1.026,00 |
| 05.02.2025 | 24,19 | 24,55 | 23,98 | 24,53 | 1,41% | - |
| 04.02.2025 | 23,52 | 24,30 | 23,49 | 24,19 | 2,85% | 262,00 |
| 03.02.2025 | 23,74 | 23,82 | 23,04 | 23,52 | -1,96% | 1.043,00 |
| 31.01.2025 | 24,24 | 24,31 | 23,95 | 23,99 | -1,17% | 589,00 |
| 30.01.2025 | 23,60 | 24,47 | 23,58 | 24,27 | 2,93% | 181,00 |
| 29.01.2025 | 23,77 | 23,92 | 23,35 | 23,58 | -0,69% | - |
| 28.01.2025 | 23,81 | 23,88 | 23,53 | 23,75 | -0,38% | - |
| 27.01.2025 | 23,63 | 23,90 | 23,49 | 23,84 | 0,25% | 2,00 |
| 24.01.2025 | 22,93 | 23,96 | 22,86 | 23,78 | 3,75% | 992,00 |
| 23.01.2025 | 22,51 | 23,17 | 22,35 | 22,92 | 1,80% | 144,00 |
| 22.01.2025 | 23,02 | 23,04 | 22,36 | 22,51 | -2,24% | 353,00 |
| 21.01.2025 | 23,24 | 23,24 | 22,75 | 23,03 | -0,93% | 2,00 |
| 20.01.2025 | 22,64 | 23,47 | 22,64 | 23,24 | 2,58% | - |
| 17.01.2025 | 22,54 | 22,87 | 22,52 | 22,66 | 0,49% | 3,00 |
| 16.01.2025 | 22,62 | 22,90 | 22,48 | 22,55 | -0,31% | 216,00 |
| 15.01.2025 | 21,82 | 22,62 | 21,82 | 22,62 | 3,69% | 170,00 |
| 14.01.2025 | 21,88 | 22,13 | 21,74 | 21,81 | -0,23% | 33,00 |
| 13.01.2025 | 21,54 | 21,88 | 21,20 | 21,86 | 1,44% | - |
| 10.01.2025 | 21,29 | 21,90 | 21,24 | 21,55 | 1,22% | 313,00 |
| 09.01.2025 | 21,18 | 21,47 | 21,03 | 21,29 | 0,42% | 175,00 |
| 08.01.2025 | 21,28 | 21,47 | 20,97 | 21,20 | -0,31% | 635,00 |
| 07.01.2025 | 21,21 | 21,63 | 21,18 | 21,27 | 0,26% | 2,00 |
| 06.01.2025 | 21,61 | 21,86 | 21,19 | 21,21 | -1,53% | 200,00 |
| 03.01.2025 | 22,33 | 22,52 | 21,46 | 21,54 | -3,56% | 206,00 |
| 02.01.2025 | 22,21 | 22,83 | 22,21 | 22,34 | 0,59% | 152,00 |
| 30.12.2024 | 22,21 | 22,36 | 22,12 | 22,21 | 0,29% | 20,00 |
| 27.12.2024 | 22,23 | 22,33 | 22,10 | 22,14 | -0,36% | - |
| 23.12.2024 | 22,27 | 22,39 | 22,03 | 22,22 | -0,09% | - |
| 20.12.2024 | 22,38 | 22,38 | 21,93 | 22,24 | -0,60% | 170,00 |
| 19.12.2024 | 22,43 | 22,72 | 22,36 | 22,38 | -0,22% | - |
| 18.12.2024 | 22,89 | 23,03 | 22,38 | 22,43 | -2,01% | 1.062,00 |