26,900€
1,51%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,50 | 27,00 | 26,50 | 26,90 | 1,51% | - |
| 08.05.2025 | 26,50 | 26,80 | 26,20 | 26,50 | 0,00% | - |
| 07.05.2025 | 26,50 | 26,80 | 26,30 | 26,50 | 0,00% | - |
| 06.05.2025 | 26,90 | 26,90 | 26,00 | 26,50 | -0,75% | - |
| 05.05.2025 | 27,10 | 27,10 | 26,70 | 26,70 | -1,48% | - |
| 02.05.2025 | 26,30 | 27,30 | 26,10 | 27,10 | 3,83% | 192,00 |
| 30.04.2025 | 26,30 | 26,50 | 24,60 | 26,10 | -0,76% | - |
| 29.04.2025 | 26,50 | 26,80 | 26,10 | 26,30 | -0,75% | - |
| 28.04.2025 | 26,10 | 26,70 | 25,80 | 26,50 | 1,53% | - |
| 25.04.2025 | 25,90 | 26,10 | 25,60 | 26,10 | 0,77% | 100,00 |
| 24.04.2025 | 25,50 | 25,90 | 25,10 | 25,90 | 1,57% | - |
| 23.04.2025 | 24,30 | 26,00 | 24,30 | 25,50 | 4,94% | - |
| 22.04.2025 | 23,90 | 24,30 | 23,10 | 24,30 | 1,67% | - |
| 17.04.2025 | 23,70 | 24,10 | 23,60 | 23,90 | 0,84% | - |
| 16.04.2025 | 23,90 | 24,10 | 23,20 | 23,70 | -0,84% | - |
| 15.04.2025 | 23,50 | 24,00 | 23,40 | 23,90 | 1,70% | - |
| 14.04.2025 | 23,70 | 24,00 | 23,30 | 23,50 | -0,84% | - |
| 11.04.2025 | 22,70 | 23,90 | 22,40 | 23,70 | 4,41% | - |
| 10.04.2025 | 24,70 | 24,90 | 22,30 | 22,70 | -8,10% | 20,00 |
| 09.04.2025 | 21,30 | 24,90 | 21,20 | 24,70 | 14,88% | 3.700,00 |
| 08.04.2025 | 22,30 | 23,10 | 21,10 | 21,50 | -3,59% | 3.400,00 |
| 07.04.2025 | 22,10 | 23,20 | 21,10 | 22,30 | -0,89% | 3.200,00 |
| 04.04.2025 | 24,50 | 24,50 | 22,00 | 22,50 | -8,16% | - |
| 03.04.2025 | 26,30 | 26,50 | 24,50 | 24,50 | -8,24% | - |
| 02.04.2025 | 26,90 | 27,30 | 26,30 | 26,70 | -0,74% | - |
| 01.04.2025 | 26,70 | 27,10 | 26,60 | 26,90 | 0,75% | - |
| 31.03.2025 | 26,50 | 26,70 | 26,10 | 26,70 | 0,75% | - |
| 28.03.2025 | 27,50 | 27,90 | 26,50 | 26,50 | -3,64% | - |
| 27.03.2025 | 28,70 | 28,70 | 27,50 | 27,50 | -4,18% | 200,00 |
| 26.03.2025 | 29,30 | 29,30 | 28,50 | 28,70 | -2,05% | - |
| 25.03.2025 | 29,50 | 29,60 | 29,10 | 29,30 | -0,68% | - |
| 24.03.2025 | 29,10 | 30,10 | 29,10 | 29,50 | 1,37% | - |
| 21.03.2025 | 29,50 | 29,50 | 28,60 | 29,10 | -1,36% | - |
| 20.03.2025 | 30,30 | 30,30 | 29,10 | 29,50 | -2,64% | - |
| 19.03.2025 | 29,70 | 30,50 | 29,50 | 30,30 | 2,02% | - |
| 18.03.2025 | 29,40 | 29,90 | 29,40 | 29,70 | 1,02% | - |
| 17.03.2025 | 29,50 | 29,50 | 29,10 | 29,40 | -0,34% | - |
| 14.03.2025 | 28,60 | 29,70 | 28,50 | 29,50 | 3,51% | - |
| 13.03.2025 | 28,10 | 28,90 | 28,10 | 28,50 | 1,42% | - |
| 12.03.2025 | 29,30 | 29,30 | 27,90 | 28,10 | -4,10% | - |
| 11.03.2025 | 29,10 | 29,70 | 28,50 | 29,30 | 0,69% | - |
| 10.03.2025 | 30,50 | 30,70 | 28,70 | 29,10 | -4,59% | - |
| 07.03.2025 | 31,50 | 31,70 | 30,10 | 30,50 | -2,56% | - |
| 06.03.2025 | 31,10 | 32,30 | 30,70 | 31,30 | 0,64% | - |
| 05.03.2025 | 28,50 | 31,30 | 28,50 | 31,10 | 9,12% | - |
| 04.03.2025 | 27,90 | 29,30 | 27,00 | 28,50 | 1,79% | - |
| 03.03.2025 | 26,90 | 29,10 | 26,70 | 28,00 | 4,09% | - |
| 28.02.2025 | 27,30 | 27,50 | 26,50 | 26,90 | -1,47% | - |
| 27.02.2025 | 27,70 | 27,90 | 27,30 | 27,30 | -1,44% | - |
| 26.02.2025 | 26,50 | 28,00 | 26,50 | 27,70 | 4,53% | - |
| 25.02.2025 | 26,50 | 27,10 | 26,40 | 26,50 | 0,00% | - |
| 24.02.2025 | 26,70 | 26,90 | 26,30 | 26,50 | 0,00% | - |
| 21.02.2025 | 26,70 | 27,30 | 26,50 | 26,50 | -0,75% | 100,00 |
| 20.02.2025 | 26,90 | 27,60 | 26,50 | 26,70 | -0,74% | - |
| 19.02.2025 | 27,70 | 27,90 | 26,90 | 26,90 | -2,89% | - |
| 18.02.2025 | 27,90 | 27,90 | 27,50 | 27,70 | -0,72% | - |
| 17.02.2025 | 27,30 | 27,90 | 27,10 | 27,90 | 2,20% | - |
| 14.02.2025 | 27,50 | 27,50 | 26,80 | 27,30 | -0,73% | - |
| 13.02.2025 | 27,90 | 28,10 | 27,10 | 27,50 | -1,43% | - |
| 12.02.2025 | 26,50 | 28,10 | 26,30 | 27,90 | 5,28% | - |
| 11.02.2025 | 27,30 | 27,50 | 26,50 | 26,50 | -2,93% | - |
| 10.02.2025 | 26,90 | 27,30 | 26,00 | 27,30 | 1,49% | - |
| 07.02.2025 | 27,50 | 28,40 | 26,90 | 26,90 | -1,82% | - |
| 06.02.2025 | 24,50 | 27,90 | 24,50 | 27,40 | 11,84% | - |
| 05.02.2025 | 24,10 | 24,50 | 23,90 | 24,50 | 1,66% | - |
| 04.02.2025 | 23,70 | 24,30 | 23,50 | 24,10 | 1,69% | - |
| 03.02.2025 | 23,30 | 24,10 | 23,10 | 23,70 | -0,84% | - |
| 31.01.2025 | 24,30 | 24,30 | 23,70 | 23,90 | -1,65% | - |
| 30.01.2025 | 23,70 | 24,50 | 23,70 | 24,30 | 2,53% | - |
| 29.01.2025 | 23,70 | 23,90 | 23,30 | 23,70 | 0,00% | - |
| 28.01.2025 | 23,90 | 23,90 | 23,40 | 23,70 | -0,84% | - |
| 27.01.2025 | 23,50 | 23,90 | 23,50 | 23,90 | 0,84% | 600,00 |
| 24.01.2025 | 23,10 | 23,90 | 22,90 | 23,70 | 2,60% | - |
| 23.01.2025 | 22,30 | 23,10 | 22,30 | 23,10 | 3,59% | - |
| 22.01.2025 | 22,90 | 23,10 | 22,30 | 22,30 | -2,62% | - |
| 21.01.2025 | 23,50 | 23,60 | 22,40 | 22,90 | -2,14% | - |
| 20.01.2025 | 22,90 | 23,60 | 22,40 | 23,40 | 2,63% | - |
| 17.01.2025 | 22,50 | 22,90 | 22,50 | 22,80 | 1,33% | - |
| 16.01.2025 | 22,50 | 22,90 | 22,50 | 22,50 | 0,00% | - |
| 15.01.2025 | 21,70 | 22,50 | 21,70 | 22,50 | 3,69% | - |
| 14.01.2025 | 21,90 | 22,00 | 21,50 | 21,70 | -0,91% | - |
| 13.01.2025 | 21,50 | 21,90 | 21,10 | 21,90 | 1,86% | - |
| 10.01.2025 | 21,10 | 21,90 | 21,00 | 21,50 | 1,42% | - |
| 09.01.2025 | 21,10 | 21,40 | 21,10 | 21,20 | 0,47% | - |
| 08.01.2025 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 07.01.2025 | 21,10 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 06.01.2025 | 21,50 | 21,90 | 21,10 | 21,10 | -1,86% | - |
| 03.01.2025 | 22,50 | 22,50 | 21,40 | 21,50 | -4,02% | - |
| 02.01.2025 | 22,10 | 22,70 | 22,10 | 22,40 | 1,36% | - |
| 30.12.2024 | 22,10 | 22,30 | 22,10 | 22,10 | 0,00% | - |
| 27.12.2024 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 23.12.2024 | 22,30 | 22,30 | 21,90 | 22,30 | 0,00% | - |
| 20.12.2024 | 22,30 | 22,30 | 21,90 | 22,30 | 0,00% | - |
| 19.12.2024 | 22,30 | 22,70 | 22,10 | 22,30 | 0,00% | - |
| 18.12.2024 | 22,90 | 22,90 | 22,10 | 22,30 | -2,62% | 500,00 |
| 17.12.2024 | 23,30 | 23,50 | 22,90 | 22,90 | -1,72% | - |
| 16.12.2024 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | - |
| 13.12.2024 | 24,30 | 24,30 | 23,50 | 23,50 | -3,29% | - |
| 12.12.2024 | 24,50 | 24,70 | 24,10 | 24,30 | -0,82% | - |
| 11.12.2024 | 24,50 | 24,70 | 24,20 | 24,50 | 0,00% | - |