64,440€
-3,04%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 66,30 | 66,55 | 64,07 | 64,30 | -3,25% | 39,00 |
| 09.09.2026 | 66,39 | 67,38 | 65,44 | 66,46 | -0,02% | 297,00 |
| 08.09.2026 | 67,54 | 68,53 | 66,37 | 66,47 | -1,64% | 33,00 |
| 07.09.2026 | 67,96 | 68,21 | 67,01 | 67,58 | -0,19% | 30,00 |
| 04.09.2026 | 65,44 | 68,39 | 65,39 | 67,71 | 3,60% | 102,00 |
| 03.09.2026 | 64,88 | 66,02 | 64,54 | 65,36 | 1,16% | 1,00 |
| 02.09.2026 | 63,31 | 64,88 | 62,04 | 64,61 | 1,75% | 2,00 |
| 01.09.2026 | 64,32 | 65,18 | 62,43 | 63,50 | -1,29% | 340,00 |
| 31.08.2026 | 63,97 | 65,39 | 63,95 | 64,33 | 0,08% | - |
| 28.08.2026 | 64,33 | 64,88 | 63,81 | 64,28 | 0,55% | 2,00 |
| 27.08.2026 | 64,41 | 64,72 | 63,67 | 63,93 | -0,58% | - |
| 26.08.2026 | 62,94 | 65,23 | 62,93 | 64,30 | 2,13% | 5,00 |
| 25.08.2026 | 62,50 | 63,35 | 62,32 | 62,96 | 0,83% | 6,00 |
| 24.08.2026 | 61,78 | 63,40 | 61,50 | 62,44 | 1,07% | 256,00 |
| 21.08.2026 | 61,03 | 63,39 | 61,03 | 61,78 | 1,23% | 4,00 |
| 20.08.2026 | 63,70 | 64,15 | 59,34 | 61,03 | -4,12% | 96,00 |
| 19.08.2026 | 62,02 | 63,74 | 61,54 | 63,65 | 2,56% | 6,00 |
| 18.08.2026 | 63,48 | 64,23 | 61,45 | 62,06 | -2,62% | 11,00 |
| 17.08.2026 | 63,75 | 64,58 | 62,15 | 63,73 | -0,22% | 115,00 |
| 14.08.2026 | 63,55 | 64,45 | 62,47 | 63,87 | 0,20% | 315,00 |
| 13.08.2026 | 64,25 | 64,51 | 63,58 | 63,74 | -1,33% | - |
| 12.08.2026 | 63,95 | 65,16 | 63,95 | 64,60 | 0,97% | - |
| 11.08.2026 | 64,13 | 65,16 | 63,85 | 63,98 | -0,08% | 8,00 |
| 10.08.2026 | 63,35 | 64,36 | 62,74 | 64,03 | 0,99% | 77,00 |
| 07.08.2026 | 63,43 | 64,48 | 62,44 | 63,40 | -0,17% | 1.653,00 |
| 06.08.2026 | 64,68 | 64,84 | 63,35 | 63,51 | -2,05% | 13,00 |
| 05.08.2026 | 64,87 | 65,23 | 63,77 | 64,84 | -0,06% | 1,00 |
| 04.08.2026 | 62,39 | 65,44 | 62,38 | 64,88 | 3,89% | 201,00 |
| 03.08.2026 | 60,94 | 62,94 | 60,52 | 62,45 | 2,16% | 19,00 |
| 31.07.2026 | 60,25 | 61,39 | 59,50 | 61,13 | 1,49% | 611,00 |
| 30.07.2026 | 57,33 | 60,29 | 56,92 | 60,23 | 4,97% | - |
| 29.07.2026 | 59,06 | 59,43 | 57,26 | 57,38 | -2,65% | 1,00 |
| 28.07.2026 | 59,21 | 59,54 | 58,07 | 58,94 | -0,54% | 75,00 |
| 27.07.2026 | 58,78 | 60,29 | 57,89 | 59,26 | 1,06% | 454,00 |
| 24.07.2026 | 57,78 | 59,42 | 57,53 | 58,64 | 1,65% | 176,00 |
| 23.07.2026 | 58,38 | 58,75 | 56,89 | 57,69 | -1,03% | - |
| 22.07.2026 | 57,73 | 58,59 | 56,75 | 58,29 | 1,20% | - |
| 21.07.2026 | 57,83 | 58,88 | 57,04 | 57,60 | -0,09% | 558,00 |
| 20.07.2026 | 58,08 | 59,97 | 57,35 | 57,65 | -0,74% | 7,00 |
| 17.07.2026 | 56,31 | 58,42 | 56,14 | 58,08 | 0,64% | 644,00 |
| 16.07.2026 | 59,11 | 59,35 | 57,11 | 57,71 | -2,17% | 3,00 |
| 15.07.2026 | 58,74 | 59,63 | 58,02 | 58,99 | 0,27% | 16,00 |
| 14.07.2026 | 57,63 | 60,00 | 57,55 | 58,83 | 2,12% | - |
| 13.07.2026 | 58,08 | 58,36 | 56,79 | 57,61 | -1,10% | 209,00 |
| 10.07.2026 | 55,11 | 58,36 | 55,01 | 58,25 | 5,39% | - |
| 09.07.2026 | 55,23 | 55,56 | 53,94 | 55,27 | 0,80% | 492,00 |
| 08.07.2026 | 55,54 | 56,25 | 53,64 | 54,83 | -1,56% | 123,00 |
| 07.07.2026 | 56,81 | 57,66 | 55,60 | 55,70 | -2,40% | 20,00 |
| 06.07.2026 | 58,50 | 58,50 | 56,56 | 57,07 | -2,14% | 2,00 |
| 03.07.2026 | 55,51 | 58,33 | 55,47 | 58,32 | 6,13% | 182,00 |
| 02.07.2026 | 52,09 | 55,47 | 51,76 | 54,95 | 5,01% | 1.104,00 |
| 01.07.2026 | 52,80 | 53,77 | 51,74 | 52,33 | -1,02% | 5,00 |
| 30.06.2026 | 52,19 | 53,49 | 51,73 | 52,87 | 1,69% | 302,00 |
| 29.06.2026 | 52,63 | 53,35 | 51,26 | 51,99 | -0,31% | 2,00 |
| 26.06.2026 | 54,27 | 54,36 | 52,08 | 52,15 | -3,73% | 284,00 |
| 25.06.2026 | 54,21 | 54,70 | 53,65 | 54,17 | 0,37% | 166,00 |
| 24.06.2026 | 55,62 | 55,93 | 53,12 | 53,97 | -3,26% | 339,00 |
| 23.06.2026 | 55,13 | 56,17 | 53,87 | 55,79 | 0,50% | - |
| 22.06.2026 | 54,90 | 56,08 | 54,72 | 55,51 | 0,73% | 772,00 |
| 19.06.2026 | 55,48 | 56,16 | 55,02 | 55,11 | -1,04% | - |
| 18.06.2026 | 56,84 | 57,88 | 55,32 | 55,69 | -2,76% | 764,00 |
| 17.06.2026 | 59,04 | 59,31 | 56,85 | 57,27 | -3,05% | - |
| 16.06.2026 | 60,00 | 60,10 | 58,94 | 59,07 | -1,48% | 1,00 |
| 15.06.2026 | 62,62 | 62,62 | 59,77 | 59,96 | -1,56% | 457,00 |
| 12.06.2026 | 59,68 | 61,14 | 57,91 | 60,91 | 2,44% | 198,00 |
| 11.06.2026 | 55,06 | 59,56 | 54,96 | 59,46 | 6,77% | 1.179,00 |
| 10.06.2026 | 56,86 | 57,20 | 55,14 | 55,69 | -2,18% | 800,00 |
| 09.06.2026 | 58,52 | 59,41 | 55,13 | 56,93 | -2,63% | 18,00 |
| 08.06.2026 | 58,30 | 59,63 | 58,11 | 58,47 | -0,34% | 92,00 |
| 05.06.2026 | 61,08 | 61,54 | 58,58 | 58,67 | -5,46% | 32,00 |
| 04.06.2026 | 61,58 | 62,59 | 60,23 | 62,06 | 1,21% | 217,00 |
| 03.06.2026 | 61,28 | 62,23 | 60,25 | 61,32 | -0,24% | 1.103,00 |
| 02.06.2026 | 60,41 | 61,80 | 59,88 | 61,47 | 1,96% | 29,00 |
| 01.06.2026 | 59,45 | 60,62 | 58,41 | 60,29 | 0,97% | 2,00 |
| 29.05.2026 | 59,73 | 60,25 | 58,97 | 59,71 | 0,57% | 4,00 |
| 28.05.2026 | 57,73 | 59,58 | 57,44 | 59,37 | 1,85% | 70,00 |
| 27.05.2026 | 58,91 | 59,06 | 57,41 | 58,29 | 0,09% | 142,00 |
| 26.05.2026 | 58,03 | 58,83 | 57,74 | 58,24 | 0,12% | 1,00 |
| 25.05.2026 | 58,12 | 58,41 | 57,31 | 58,17 | 3,07% | 32,00 |
| 22.05.2026 | 55,16 | 57,11 | 54,41 | 56,44 | 2,23% | 14,00 |
| 21.05.2026 | 54,27 | 55,98 | 53,21 | 55,21 | 2,00% | 4,00 |
| 20.05.2026 | 50,94 | 54,48 | 50,82 | 54,13 | 6,20% | - |
| 19.05.2026 | 52,69 | 53,88 | 50,67 | 50,97 | -2,49% | - |
| 18.05.2026 | 51,44 | 53,25 | 51,14 | 52,27 | 1,08% | - |
| 15.05.2026 | 54,71 | 54,93 | 51,55 | 51,71 | -5,88% | 419,00 |
| 14.05.2026 | 54,85 | 55,73 | 54,49 | 54,94 | 0,13% | - |
| 13.05.2026 | 52,62 | 55,32 | 52,34 | 54,87 | 4,89% | 193,00 |
| 12.05.2026 | 50,75 | 53,35 | 50,50 | 52,31 | -0,30% | 190,00 |
| 11.05.2026 | 52,75 | 53,27 | 51,57 | 52,47 | -0,30% | - |
| 08.05.2026 | 52,31 | 53,27 | 51,95 | 52,63 | -0,02% | 103,00 |
| 07.05.2026 | 53,70 | 54,73 | 52,45 | 52,64 | -2,07% | 191,00 |
| 06.05.2026 | 49,75 | 54,16 | 49,75 | 53,75 | 7,79% | 299,00 |
| 05.05.2026 | 47,40 | 50,15 | 47,36 | 49,87 | 5,43% | 99,00 |
| 04.05.2026 | 49,08 | 50,45 | 47,07 | 47,30 | -3,53% | 260,00 |
| 30.04.2026 | 48,12 | 50,16 | 46,50 | 49,03 | 2,18% | 349,00 |
| 29.04.2026 | 49,51 | 49,99 | 47,78 | 47,98 | -3,00% | - |
| 28.04.2026 | 50,38 | 50,64 | 48,78 | 49,47 | -2,01% | 1,00 |
| 27.04.2026 | 51,01 | 51,32 | 50,02 | 50,48 | -0,83% | 52,00 |
| 24.04.2026 | 51,22 | 51,36 | 49,77 | 50,90 | -0,25% | 303,00 |
| 23.04.2026 | 52,34 | 52,50 | 50,35 | 51,03 | -2,67% | 64,00 |