28,690€
0,24%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 26,88 | 27,01 | 26,56 | 26,97 | 0,30% | 6,00 |
| 29.05.2025 | 27,08 | 27,59 | 26,74 | 26,89 | -0,70% | 37,00 |
| 28.05.2025 | 27,46 | 27,62 | 27,08 | 27,08 | -1,38% | 456,00 |
| 27.05.2025 | 27,48 | 27,62 | 27,19 | 27,46 | -0,11% | - |
| 26.05.2025 | 26,74 | 27,64 | 26,74 | 27,49 | 2,88% | 474,00 |
| 23.05.2025 | 26,57 | 26,99 | 25,71 | 26,72 | 0,53% | 34,00 |
| 22.05.2025 | 27,27 | 27,50 | 26,57 | 26,58 | -2,53% | 30,00 |
| 21.05.2025 | 27,61 | 27,87 | 27,26 | 27,27 | -1,27% | - |
| 20.05.2025 | 27,74 | 27,79 | 27,22 | 27,62 | -0,43% | 233,00 |
| 19.05.2025 | 27,47 | 27,80 | 27,09 | 27,74 | 0,98% | 20,00 |
| 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 |