45,900€
0,88%
Echtzeit-Aktienkurs ArcelorMittal
Bid:
Ask:
Aktienkurse zur ArcelorMittal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 45,50 | 46,30 | 45,30 | 45,90 | 0,88% | - |
| 22.01.2026 | 43,90 | 45,90 | 43,70 | 45,50 | 5,81% | - |
| 21.01.2026 | 41,70 | 43,60 | 41,70 | 43,00 | 3,61% | 900,00 |
| 20.01.2026 | 41,90 | 41,90 | 41,50 | 41,50 | -0,95% | - |
| 19.01.2026 | 41,50 | 41,90 | 41,50 | 41,90 | -0,48% | - |
| 16.01.2026 | 41,70 | 42,50 | 41,50 | 42,10 | 1,94% | - |
| 14.01.2026 | 41,30 | 41,70 | 41,10 | 41,30 | 0,00% | - |
| 13.01.2026 | 41,10 | 41,50 | 40,40 | 41,30 | 2,99% | - |
| 12.01.2026 | 40,30 | 40,40 | 40,00 | 40,10 | -0,74% | - |
| 09.01.2026 | 40,70 | 40,70 | 40,20 | 40,40 | -1,70% | - |
| 08.01.2026 | 40,90 | 41,10 | 40,80 | 41,10 | 1,48% | - |
| 07.01.2026 | 40,40 | 40,50 | 40,40 | 40,50 | 0,75% | - |
| 06.01.2026 | 39,80 | 40,30 | 39,30 | 40,20 | 0,75% | - |
| 05.01.2026 | 40,30 | 40,60 | 39,70 | 39,90 | 3,10% | - |
| 02.01.2026 | 38,90 | 38,90 | 38,70 | 38,70 | -0,26% | - |
| 30.12.2025 | 38,70 | 38,80 | 38,70 | 38,80 | -0,77% | - |
| 29.12.2025 | 38,30 | 39,30 | 38,30 | 39,10 | 2,09% | - |
| 23.12.2025 | 38,40 | 38,40 | 38,30 | 38,30 | 1,59% | - |
| 22.12.2025 | 37,90 | 38,40 | 37,70 | 37,70 | -2,08% | 400,00 |
| 19.12.2025 | 38,30 | 38,50 | 38,30 | 38,50 | 0,26% | - |
| 17.12.2025 | 39,10 | 39,30 | 38,30 | 38,40 | -0,78% | - |
| 16.12.2025 | 39,30 | 39,70 | 38,70 | 38,70 | -1,28% | - |
| 15.12.2025 | 39,30 | 39,60 | 38,90 | 39,20 | -0,76% | - |
| 12.12.2025 | 38,70 | 39,50 | 38,60 | 39,50 | 2,86% | - |
| 11.12.2025 | 38,50 | 38,70 | 38,10 | 38,40 | 2,95% | - |
| 10.12.2025 | 37,30 | 37,50 | 36,90 | 37,30 | -0,53% | - |
| 09.12.2025 | 37,30 | 37,50 | 37,10 | 37,50 | 2,18% | - |
| 08.12.2025 | 36,30 | 36,90 | 36,10 | 36,70 | 0,55% | - |
| 05.12.2025 | 36,70 | 37,10 | 36,50 | 36,50 | -0,54% | - |
| 04.12.2025 | 36,90 | 37,10 | 36,30 | 36,70 | -1,34% | - |
| 03.12.2025 | 37,50 | 37,70 | 37,10 | 37,20 | -0,80% | 1.338,00 |
| 02.12.2025 | 37,50 | 37,70 | 37,30 | 37,50 | 0,81% | - |
| 01.12.2025 | 37,20 | 37,60 | 36,90 | 37,20 | 1,36% | 2.900,00 |
| 28.11.2025 | 36,60 | 36,90 | 36,60 | 36,70 | -0,27% | - |
| 27.11.2025 | 37,30 | 37,30 | 36,60 | 36,80 | 0,82% | 2.500,00 |
| 26.11.2025 | 36,50 | 37,10 | 36,30 | 36,50 | 0,55% | - |
| 25.11.2025 | 35,30 | 36,50 | 35,10 | 36,30 | 4,61% | - |
| 24.11.2025 | 34,50 | 35,70 | 34,50 | 34,70 | 1,76% | 150,00 |
| 21.11.2025 | 34,10 | 34,50 | 33,70 | 34,10 | -2,01% | - |
| 20.11.2025 | 35,00 | 35,30 | 34,70 | 34,80 | -0,29% | - |
| 19.11.2025 | 33,80 | 35,10 | 33,70 | 34,90 | 4,18% | - |
| 18.11.2025 | 33,70 | 34,10 | 33,40 | 33,50 | -2,33% | - |
| 17.11.2025 | 33,90 | 34,50 | 33,70 | 34,30 | -1,72% | - |
| 13.11.2025 | 35,10 | 35,10 | 34,90 | 34,90 | 0,00% | - |
| 12.11.2025 | 34,50 | 34,90 | 34,30 | 34,90 | 1,75% | - |
| 11.11.2025 | 34,30 | 34,50 | 33,90 | 34,30 | -0,58% | 1.200,00 |
| 10.11.2025 | 33,90 | 34,70 | 33,20 | 34,50 | 2,68% | - |
| 07.11.2025 | 32,70 | 33,60 | 32,70 | 33,60 | 2,75% | 153,00 |
| 06.11.2025 | 32,70 | 34,50 | 32,50 | 32,70 | 0,62% | - |
| 05.11.2025 | 32,10 | 32,70 | 32,10 | 32,50 | 1,25% | - |
| 04.11.2025 | 33,10 | 33,20 | 32,10 | 32,10 | -3,02% | 300,00 |
| 03.11.2025 | 33,10 | 33,30 | 32,90 | 33,10 | -1,49% | - |
| 30.10.2025 | 33,70 | 33,70 | 33,40 | 33,60 | -0,30% | - |
| 29.10.2025 | 34,10 | 34,10 | 33,60 | 33,70 | -1,17% | - |
| 28.10.2025 | 33,90 | 34,10 | 33,60 | 34,10 | 0,59% | - |
| 27.10.2025 | 33,70 | 33,90 | 33,70 | 33,90 | 1,19% | - |
| 24.10.2025 | 33,50 | 33,70 | 33,10 | 33,50 | 0,30% | - |
| 23.10.2025 | 33,50 | 33,80 | 33,40 | 33,40 | -0,60% | - |
| 22.10.2025 | 32,90 | 33,60 | 32,90 | 33,60 | 2,75% | 7,00 |
| 21.10.2025 | 33,30 | 33,30 | 32,70 | 32,70 | -1,80% | - |
| 20.10.2025 | 32,90 | 33,50 | 32,80 | 33,30 | 0,60% | - |
| 17.10.2025 | 33,10 | 33,10 | 32,10 | 33,10 | 0,30% | - |
| 16.10.2025 | 32,90 | 33,10 | 32,60 | 33,00 | 0,00% | - |
| 15.10.2025 | 32,90 | 33,40 | 32,80 | 33,00 | 0,61% | - |
| 14.10.2025 | 33,10 | 33,10 | 32,40 | 32,80 | -1,50% | - |
| 13.10.2025 | 32,20 | 33,50 | 31,90 | 33,30 | -1,19% | - |
| 10.10.2025 | 34,30 | 34,30 | 33,70 | 33,70 | -3,16% | - |
| 09.10.2025 | 35,30 | 35,60 | 34,60 | 34,80 | 0,00% | - |
| 08.10.2025 | 33,10 | 34,90 | 33,10 | 34,80 | 4,50% | - |
| 07.10.2025 | 33,30 | 33,50 | 32,50 | 33,30 | -0,60% | 4,00 |
| 06.10.2025 | 32,70 | 33,50 | 32,70 | 33,50 | 2,13% | - |
| 03.10.2025 | 32,50 | 33,00 | 32,50 | 32,80 | 0,61% | 9,00 |
| 02.10.2025 | 32,70 | 33,20 | 31,80 | 32,60 | 1,88% | - |
| 01.10.2025 | 30,70 | 32,60 | 30,20 | 32,00 | 0,63% | - |
| 29.09.2025 | 31,70 | 31,80 | 31,70 | 31,80 | 0,00% | - |
| 26.09.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 3,25% | 1.000,00 |
| 25.09.2025 | 30,50 | 30,80 | 30,20 | 30,80 | 0,33% | - |
| 23.09.2025 | 30,30 | 30,70 | 30,20 | 30,70 | 1,99% | - |
| 22.09.2025 | 30,10 | 30,30 | 29,80 | 30,10 | 0,00% | - |
| 19.09.2025 | 29,50 | 30,60 | 29,50 | 30,10 | 1,35% | - |
| 18.09.2025 | 29,10 | 30,10 | 29,00 | 29,70 | 2,41% | - |
| 17.09.2025 | 29,30 | 29,40 | 28,80 | 29,00 | -2,03% | - |
| 16.09.2025 | 29,70 | 30,00 | 29,20 | 29,60 | -0,34% | - |
| 15.09.2025 | 29,70 | 29,80 | 29,30 | 29,70 | 0,68% | - |
| 12.09.2025 | 29,90 | 30,40 | 29,40 | 29,50 | 0,00% | - |
| 11.09.2025 | 29,30 | 29,80 | 29,20 | 29,50 | -0,34% | - |
| 10.09.2025 | 28,90 | 29,80 | 28,60 | 29,60 | 0,68% | - |
| 09.09.2025 | 29,10 | 29,50 | 29,00 | 29,40 | 1,03% | - |
| 08.09.2025 | 29,30 | 29,40 | 29,00 | 29,10 | 0,00% | - |
| 05.09.2025 | 28,50 | 29,70 | 28,50 | 29,10 | 2,83% | - |
| 04.09.2025 | 28,10 | 28,50 | 27,80 | 28,30 | 1,43% | - |
| 03.09.2025 | 27,90 | 28,40 | 27,60 | 27,90 | 0,72% | - |
| 02.09.2025 | 28,50 | 28,50 | 27,40 | 27,70 | -2,46% | - |
| 01.09.2025 | 28,50 | 28,80 | 28,40 | 28,40 | 0,00% | - |
| 29.08.2025 | 28,30 | 28,60 | 28,20 | 28,40 | -0,35% | - |
| 28.08.2025 | 28,30 | 29,00 | 28,30 | 28,50 | 0,71% | - |
| 27.08.2025 | 28,70 | 29,00 | 28,10 | 28,30 | -0,70% | - |
| 26.08.2025 | 29,30 | 29,30 | 28,50 | 28,50 | -2,73% | - |
| 25.08.2025 | 28,90 | 29,40 | 28,90 | 29,30 | 0,69% | - |
| 22.08.2025 | 28,70 | 29,30 | 28,50 | 29,10 | 2,11% | - |