32,990€
-0,09%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 29,89 | 30,35 | 29,40 | 29,55 | -0,69% | 73,00 |
| 11.09.2025 | 29,38 | 29,84 | 29,27 | 29,75 | 1,54% | 88,00 |
| 10.09.2025 | 28,86 | 29,85 | 28,63 | 29,30 | 1,51% | 169,00 |
| 09.09.2025 | 28,98 | 29,45 | 28,77 | 28,87 | -0,64% | - |
| 08.09.2025 | 29,20 | 29,33 | 28,95 | 29,05 | -0,48% | 221,00 |
| 05.09.2025 | 28,57 | 29,61 | 28,55 | 29,19 | 2,21% | 22,00 |
| 04.09.2025 | 28,10 | 28,56 | 27,74 | 28,56 | 1,73% | 23,00 |
| 03.09.2025 | 27,88 | 28,42 | 27,64 | 28,08 | 0,56% | 1.305,00 |
| 02.09.2025 | 28,55 | 28,55 | 27,42 | 27,92 | -2,21% | 1.000,00 |
| 01.09.2025 | 28,54 | 28,73 | 28,40 | 28,55 | -0,02% | - |
| 29.08.2025 | 28,42 | 28,64 | 28,29 | 28,56 | 0,63% | 115,00 |
| 28.08.2025 | 28,17 | 28,99 | 28,17 | 28,38 | 0,71% | 8,00 |
| 27.08.2025 | 28,71 | 28,91 | 28,18 | 28,18 | -1,81% | - |
| 26.08.2025 | 29,23 | 29,23 | 28,65 | 28,70 | -1,86% | - |
| 25.08.2025 | 29,06 | 29,47 | 28,90 | 29,24 | 0,65% | 56,00 |
| 22.08.2025 | 28,72 | 29,28 | 28,54 | 29,05 | 1,18% | 2.000,00 |
| 21.08.2025 | 29,15 | 29,29 | 28,31 | 28,71 | -1,53% | 5,00 |
| 20.08.2025 | 29,71 | 29,71 | 29,00 | 29,16 | -1,92% | 242,00 |
| 19.08.2025 | 29,52 | 30,34 | 29,42 | 29,73 | 0,80% | 200,00 |
| 18.08.2025 | 28,73 | 29,57 | 28,59 | 29,49 | 2,57% | 556,00 |
| 15.08.2025 | 29,22 | 29,43 | 28,30 | 28,75 | -1,44% | - |
| 14.08.2025 | 28,93 | 29,34 | 28,62 | 29,17 | 0,81% | 600,00 |
| 13.08.2025 | 28,57 | 29,01 | 28,38 | 28,94 | 1,22% | 23,00 |
| 12.08.2025 | 28,33 | 28,81 | 28,29 | 28,59 | 0,92% | - |
| 11.08.2025 | 28,88 | 29,17 | 28,20 | 28,33 | -2,09% | 6,00 |
| 08.08.2025 | 27,82 | 29,09 | 27,78 | 28,93 | 4,01% | - |
| 07.08.2025 | 26,95 | 28,77 | 26,95 | 27,82 | 3,38% | 1.525,00 |
| 06.08.2025 | 26,81 | 27,12 | 26,64 | 26,91 | 0,30% | - |
| 05.08.2025 | 26,28 | 26,96 | 26,28 | 26,83 | 2,07% | 374,00 |
| 04.08.2025 | 26,70 | 27,10 | 26,24 | 26,28 | -1,78% | 368,00 |
| 01.08.2025 | 27,70 | 27,70 | 26,56 | 26,76 | -3,41% | 62,00 |
| 31.07.2025 | 28,48 | 28,65 | 26,49 | 27,70 | -2,57% | 2.701,00 |
| 30.07.2025 | 28,57 | 28,65 | 28,20 | 28,43 | -0,52% | 125,00 |
| 29.07.2025 | 28,59 | 28,78 | 28,36 | 28,58 | -0,07% | - |
| 28.07.2025 | 28,69 | 29,28 | 28,36 | 28,60 | -0,35% | 11,00 |
| 25.07.2025 | 28,62 | 28,75 | 28,28 | 28,70 | 0,28% | - |
| 24.07.2025 | 29,54 | 29,70 | 28,58 | 28,62 | -3,11% | - |
| 23.07.2025 | 29,15 | 29,60 | 28,87 | 29,54 | 1,34% | - |
| 22.07.2025 | 28,81 | 29,44 | 28,70 | 29,15 | 1,11% | - |
| 21.07.2025 | 28,00 | 29,27 | 27,89 | 28,83 | 2,95% | - |
| 18.07.2025 | 28,11 | 28,27 | 27,84 | 28,01 | -0,43% | 1.330,00 |
| 17.07.2025 | 28,23 | 28,41 | 28,01 | 28,13 | -0,37% | - |
| 16.07.2025 | 28,75 | 28,75 | 27,88 | 28,23 | -1,79% | 300,00 |
| 15.07.2025 | 29,18 | 29,37 | 28,72 | 28,75 | -1,47% | 27,00 |
| 14.07.2025 | 29,37 | 29,45 | 29,04 | 29,18 | -1,17% | 652,00 |
| 11.07.2025 | 29,32 | 29,57 | 29,21 | 29,52 | 0,61% | 8,00 |
| 10.07.2025 | 28,54 | 29,59 | 28,48 | 29,34 | 2,73% | 345,00 |
| 09.07.2025 | 28,08 | 28,79 | 28,01 | 28,56 | 1,73% | 350,00 |
| 08.07.2025 | 27,62 | 28,35 | 27,39 | 28,08 | 1,78% | 200,00 |
| 07.07.2025 | 27,33 | 27,78 | 27,08 | 27,59 | 1,10% | 2,00 |
| 04.07.2025 | 27,81 | 27,81 | 27,14 | 27,29 | -1,89% | - |
| 03.07.2025 | 27,85 | 28,32 | 27,63 | 27,81 | -0,16% | 784,00 |
| 02.07.2025 | 26,50 | 28,01 | 26,50 | 27,86 | 5,45% | - |
| 01.07.2025 | 26,89 | 26,97 | 25,95 | 26,42 | -1,75% | - |
| 30.06.2025 | 26,79 | 26,98 | 26,67 | 26,89 | 0,56% | - |
| 27.06.2025 | 27,11 | 27,32 | 26,32 | 26,74 | -1,29% | - |
| 26.06.2025 | 26,66 | 27,09 | 26,62 | 27,09 | 1,61% | - |
| 25.06.2025 | 26,72 | 27,00 | 26,53 | 26,66 | -0,22% | - |
| 24.06.2025 | 26,73 | 27,19 | 26,55 | 26,72 | 1,15% | 200,00 |
| 23.06.2025 | 26,08 | 26,42 | 25,93 | 26,41 | 1,27% | 456,00 |
| 20.06.2025 | 25,86 | 26,54 | 25,86 | 26,08 | 0,87% | 500,00 |
| 19.06.2025 | 26,77 | 26,77 | 25,82 | 25,86 | -3,44% | 550,00 |
| 18.06.2025 | 26,34 | 27,00 | 26,33 | 26,78 | 1,63% | - |
| 17.06.2025 | 26,78 | 26,80 | 26,25 | 26,35 | -1,73% | - |
| 16.06.2025 | 26,10 | 26,93 | 26,10 | 26,81 | 2,74% | - |
| 13.06.2025 | 26,48 | 26,48 | 25,79 | 26,10 | -1,45% | 251,00 |
| 12.06.2025 | 26,73 | 26,78 | 26,11 | 26,48 | -1,10% | - |
| 11.06.2025 | 26,72 | 27,45 | 26,69 | 26,78 | -0,11% | 413,00 |
| 10.06.2025 | 26,68 | 26,81 | 26,44 | 26,81 | 0,37% | - |
| 09.06.2025 | 26,46 | 26,81 | 26,37 | 26,71 | 0,95% | - |
| 06.06.2025 | 26,71 | 26,89 | 26,46 | 26,46 | -1,01% | - |
| 05.06.2025 | 26,70 | 26,99 | 26,55 | 26,73 | 0,00% | 6,00 |
| 04.06.2025 | 26,51 | 26,99 | 26,51 | 26,73 | 0,74% | 1.532,00 |
| 03.06.2025 | 26,77 | 26,77 | 25,74 | 26,53 | -0,84% | 1.000,00 |
| 02.06.2025 | 26,97 | 26,97 | 25,61 | 26,76 | -0,78% | 506,00 |