23,555€
-2,26%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,10 | 24,17 | 23,56 | 23,58 | -2,18% | 400,00 |
| 21.11.2024 | 23,82 | 24,20 | 23,58 | 24,10 | 1,18% | - |
| 20.11.2024 | 24,16 | 24,25 | 23,69 | 23,82 | -1,14% | 500,00 |
| 19.11.2024 | 24,18 | 24,26 | 23,43 | 24,10 | -0,35% | 100,00 |
| 18.11.2024 | 24,03 | 24,23 | 23,86 | 24,18 | 0,65% | - |
| 15.11.2024 | 23,27 | 24,19 | 23,23 | 24,03 | 3,09% | 179,00 |
| 14.11.2024 | 22,52 | 23,80 | 22,42 | 23,31 | 3,51% | 1.145,00 |
| 13.11.2024 | 22,98 | 23,04 | 22,47 | 22,52 | -1,96% | - |
| 12.11.2024 | 23,59 | 23,64 | 22,58 | 22,97 | -3,47% | 257,00 |
| 11.11.2024 | 24,29 | 24,55 | 23,64 | 23,79 | -2,02% | 177,00 |
| 08.11.2024 | 24,55 | 24,57 | 23,75 | 24,28 | -1,10% | 806,00 |
| 07.11.2024 | 23,66 | 24,87 | 23,32 | 24,55 | 3,67% | 390,00 |
| 06.11.2024 | 23,08 | 23,81 | 22,80 | 23,68 | 2,53% | 137,00 |
| 05.11.2024 | 22,79 | 23,10 | 22,66 | 23,10 | 1,32% | 2,00 |
| 04.11.2024 | 22,69 | 22,94 | 22,63 | 22,80 | 0,48% | - |
| 01.11.2024 | 22,64 | 22,84 | 22,56 | 22,69 | 0,18% | 2,00 |
| 31.10.2024 | 22,63 | 22,89 | 22,37 | 22,65 | 0,07% | - |
| 30.10.2024 | 22,93 | 22,96 | 22,47 | 22,63 | -1,50% | 260,00 |
| 29.10.2024 | 23,15 | 23,35 | 22,85 | 22,98 | -0,80% | 183,00 |
| 28.10.2024 | 22,29 | 23,19 | 22,24 | 23,16 | 4,14% | - |
| 25.10.2024 | 22,06 | 22,40 | 21,90 | 22,24 | 0,77% | - |
| 24.10.2024 | 21,92 | 22,51 | 21,89 | 22,07 | 0,66% | 400,00 |
| 23.10.2024 | 22,30 | 22,30 | 21,81 | 21,93 | -1,57% | 18,00 |
| 22.10.2024 | 22,13 | 22,33 | 21,91 | 22,28 | 0,47% | - |
| 21.10.2024 | 22,44 | 22,59 | 22,08 | 22,17 | -1,18% | - |
| 18.10.2024 | 22,12 | 22,69 | 22,06 | 22,44 | 1,36% | 383,00 |
| 17.10.2024 | 22,15 | 22,22 | 21,82 | 22,14 | -0,05% | 999,00 |
| 16.10.2024 | 21,84 | 22,18 | 21,76 | 22,15 | 1,40% | 12,00 |
| 15.10.2024 | 22,51 | 22,57 | 21,82 | 21,84 | -2,98% | 389,00 |
| 14.10.2024 | 22,76 | 22,81 | 22,41 | 22,51 | -1,01% | 2.006,00 |
| 11.10.2024 | 22,65 | 22,82 | 22,13 | 22,74 | 0,42% | 3,00 |
| 10.10.2024 | 22,52 | 22,69 | 22,30 | 22,65 | 0,56% | - |
| 09.10.2024 | 22,43 | 22,64 | 22,27 | 22,52 | 0,49% | 3,00 |
| 08.10.2024 | 23,22 | 23,22 | 22,23 | 22,41 | -3,86% | - |
| 07.10.2024 | 23,48 | 23,48 | 22,96 | 23,31 | -0,43% | - |
| 04.10.2024 | 23,06 | 23,55 | 23,03 | 23,41 | 1,69% | 60,00 |
| 03.10.2024 | 23,36 | 23,38 | 22,95 | 23,02 | -1,52% | 150,00 |
| 02.10.2024 | 23,82 | 23,85 | 23,21 | 23,38 | -1,79% | 300,00 |
| 01.10.2024 | 23,64 | 23,85 | 23,17 | 23,80 | 0,68% | 1.303,00 |
| 30.09.2024 | 23,35 | 23,90 | 23,26 | 23,64 | 1,57% | 1.000,00 |
| 27.09.2024 | 23,23 | 23,62 | 23,22 | 23,28 | 0,22% | - |
| 26.09.2024 | 22,27 | 23,52 | 22,27 | 23,23 | 4,62% | 808,00 |
| 25.09.2024 | 22,39 | 22,71 | 22,07 | 22,20 | -0,85% | 900,00 |
| 24.09.2024 | 21,41 | 22,60 | 21,41 | 22,39 | 4,63% | 460,00 |
| 23.09.2024 | 21,53 | 21,61 | 21,15 | 21,40 | -0,60% | 100,00 |
| 20.09.2024 | 21,75 | 21,79 | 21,32 | 21,53 | -0,99% | 180,00 |
| 19.09.2024 | 21,19 | 22,06 | 21,19 | 21,75 | 2,59% | 20,00 |
| 18.09.2024 | 20,82 | 21,47 | 20,82 | 21,20 | 1,80% | 300,00 |
| 17.09.2024 | 20,56 | 21,08 | 20,54 | 20,82 | 1,34% | 675,00 |
| 16.09.2024 | 20,52 | 20,63 | 20,34 | 20,55 | 0,15% | - |
| 13.09.2024 | 20,23 | 20,60 | 20,18 | 20,52 | 1,43% | - |
| 12.09.2024 | 20,13 | 20,37 | 20,01 | 20,23 | 0,42% | - |
| 11.09.2024 | 19,74 | 20,15 | 19,65 | 20,14 | 2,07% | - |
| 10.09.2024 | 20,06 | 20,10 | 19,62 | 19,73 | -1,73% | - |
| 09.09.2024 | 20,08 | 20,30 | 20,04 | 20,08 | 0,39% | 180,00 |
| 06.09.2024 | 20,13 | 20,48 | 19,92 | 20,00 | -0,61% | 648,00 |
| 05.09.2024 | 19,91 | 20,48 | 19,77 | 20,13 | 1,02% | 40,00 |
| 04.09.2024 | 20,06 | 20,14 | 19,92 | 19,92 | -0,93% | 262,00 |
| 03.09.2024 | 21,21 | 21,28 | 20,07 | 20,11 | -5,19% | 300,00 |
| 02.09.2024 | 21,33 | 21,40 | 21,02 | 21,21 | -0,63% | - |
| 30.08.2024 | 21,24 | 21,47 | 21,12 | 21,35 | 0,64% | 4,00 |
| 29.08.2024 | 21,04 | 21,28 | 20,96 | 21,21 | 0,86% | 83,00 |
| 28.08.2024 | 21,01 | 21,28 | 20,93 | 21,03 | 0,12% | 1.418,00 |
| 27.08.2024 | 20,94 | 21,17 | 20,78 | 21,01 | 0,33% | 175,00 |
| 26.08.2024 | 20,79 | 21,08 | 20,76 | 20,94 | 0,60% | 100,00 |
| 23.08.2024 | 20,65 | 20,90 | 20,65 | 20,81 | 0,80% | 250,00 |
| 22.08.2024 | 20,96 | 21,04 | 20,57 | 20,65 | -1,50% | 380,00 |
| 21.08.2024 | 20,56 | 20,98 | 20,55 | 20,96 | 2,07% | 2,00 |
| 20.08.2024 | 20,84 | 20,88 | 20,48 | 20,54 | -1,42% | - |
| 19.08.2024 | 20,20 | 20,90 | 20,17 | 20,83 | 3,14% | 2.852,00 |
| 16.08.2024 | 20,13 | 20,28 | 20,09 | 20,20 | 0,37% | 300,00 |
| 15.08.2024 | 19,83 | 20,25 | 19,74 | 20,12 | 1,48% | - |
| 14.08.2024 | 19,95 | 20,02 | 19,42 | 19,83 | -0,61% | - |
| 13.08.2024 | 20,12 | 20,16 | 19,62 | 19,95 | -0,72% | - |
| 12.08.2024 | 20,21 | 20,31 | 20,06 | 20,10 | -0,47% | - |
| 09.08.2024 | 20,03 | 20,40 | 19,96 | 20,19 | 0,69% | 100,00 |
| 08.08.2024 | 19,65 | 20,11 | 19,53 | 20,05 | 2,27% | 55,00 |
| 07.08.2024 | 19,77 | 20,17 | 19,61 | 19,61 | -0,75% | - |
| 06.08.2024 | 19,29 | 20,01 | 19,24 | 19,76 | 2,33% | - |
| 05.08.2024 | 19,30 | 19,41 | 18,44 | 19,31 | 0,21% | 3.715,00 |
| 02.08.2024 | 20,07 | 20,90 | 19,21 | 19,27 | -4,42% | 200,00 |
| 01.08.2024 | 21,08 | 21,22 | 19,83 | 20,16 | -4,21% | 637,00 |
| 31.07.2024 | 20,63 | 21,30 | 20,63 | 21,04 | 2,11% | - |
| 30.07.2024 | 20,91 | 20,91 | 20,49 | 20,61 | -1,39% | - |
| 29.07.2024 | 20,93 | 21,05 | 20,71 | 20,90 | -0,02% | - |
| 26.07.2024 | 20,80 | 20,95 | 20,57 | 20,90 | 0,58% | 50,00 |
| 25.07.2024 | 20,50 | 20,91 | 20,24 | 20,78 | 1,24% | - |
| 24.07.2024 | 20,81 | 21,09 | 20,47 | 20,53 | -1,39% | 800,00 |
| 23.07.2024 | 21,17 | 21,17 | 20,50 | 20,82 | -1,63% | 1.200,00 |
| 22.07.2024 | 20,79 | 21,16 | 20,79 | 21,16 | 1,80% | - |
| 19.07.2024 | 21,01 | 21,11 | 20,73 | 20,79 | -1,09% | - |
| 18.07.2024 | 21,26 | 21,40 | 20,92 | 21,02 | -1,15% | - |
| 17.07.2024 | 21,25 | 21,43 | 21,05 | 21,26 | 0,05% | - |
| 16.07.2024 | 21,56 | 21,60 | 20,56 | 21,25 | -1,44% | - |
| 15.07.2024 | 21,58 | 21,93 | 21,52 | 21,56 | 0,02% | 1.050,00 |
| 12.07.2024 | 21,26 | 21,68 | 21,10 | 21,56 | 1,48% | 451,00 |
| 11.07.2024 | 20,92 | 21,38 | 20,74 | 21,24 | 1,63% | - |
| 10.07.2024 | 20,82 | 20,93 | 20,55 | 20,90 | 0,38% | 163,00 |
| 09.07.2024 | 21,39 | 21,41 | 20,69 | 20,82 | -2,60% | 438,00 |
| 08.07.2024 | 21,50 | 21,59 | 21,12 | 21,38 | -0,56% | - |