37,300€
2,75%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2025 | 29,10 | 29,20 | 28,30 | 28,50 | -1,38% | - |
| 20.08.2025 | 29,70 | 29,80 | 28,90 | 28,90 | -3,34% | - |
| 19.08.2025 | 29,50 | 30,40 | 29,40 | 29,90 | 1,36% | - |
| 18.08.2025 | 28,70 | 29,50 | 28,60 | 29,50 | 3,51% | 400,00 |
| 15.08.2025 | 29,10 | 29,40 | 28,30 | 28,50 | -2,06% | 194,00 |
| 14.08.2025 | 29,10 | 29,40 | 28,80 | 29,10 | 0,69% | - |
| 13.08.2025 | 28,50 | 29,10 | 28,40 | 28,90 | 1,40% | - |
| 12.08.2025 | 28,50 | 28,80 | 28,30 | 28,50 | 0,71% | - |
| 11.08.2025 | 28,70 | 29,20 | 28,20 | 28,30 | -2,75% | - |
| 08.08.2025 | 27,70 | 29,10 | 27,70 | 29,10 | 4,30% | - |
| 07.08.2025 | 27,10 | 28,80 | 27,10 | 27,90 | 2,95% | - |
| 06.08.2025 | 26,90 | 27,20 | 26,70 | 27,10 | 1,50% | - |
| 05.08.2025 | 26,30 | 27,00 | 26,30 | 26,70 | 0,75% | - |
| 04.08.2025 | 26,70 | 27,20 | 26,30 | 26,50 | -0,75% | - |
| 01.08.2025 | 27,90 | 27,90 | 26,50 | 26,70 | -4,30% | 142,00 |
| 31.07.2025 | 28,30 | 28,50 | 26,40 | 27,90 | -2,11% | - |
| 30.07.2025 | 28,50 | 28,60 | 28,10 | 28,50 | 0,71% | - |
| 29.07.2025 | 28,50 | 28,80 | 28,30 | 28,30 | -1,39% | 33,00 |
| 28.07.2025 | 28,70 | 29,00 | 28,40 | 28,70 | 0,70% | 327,00 |
| 25.07.2025 | 28,50 | 28,80 | 28,20 | 28,50 | -0,70% | - |
| 24.07.2025 | 29,50 | 29,80 | 28,50 | 28,70 | -2,05% | - |
| 23.07.2025 | 29,10 | 29,50 | 28,80 | 29,30 | 0,69% | - |
| 22.07.2025 | 28,70 | 29,40 | 28,60 | 29,10 | 0,69% | - |
| 21.07.2025 | 27,90 | 29,30 | 27,90 | 28,90 | 2,85% | - |
| 18.07.2025 | 28,10 | 28,20 | 27,80 | 28,10 | -0,71% | - |
| 17.07.2025 | 28,10 | 28,40 | 27,90 | 28,30 | 0,00% | - |
| 16.07.2025 | 28,70 | 28,70 | 27,80 | 28,30 | -0,70% | - |
| 15.07.2025 | 29,10 | 29,40 | 28,50 | 28,50 | -2,40% | - |
| 14.07.2025 | 29,30 | 29,50 | 29,00 | 29,20 | -0,34% | 470,00 |
| 11.07.2025 | 29,50 | 29,60 | 29,20 | 29,30 | 0,00% | - |
| 10.07.2025 | 28,70 | 29,60 | 28,50 | 29,30 | 2,09% | - |
| 09.07.2025 | 28,10 | 28,80 | 28,00 | 28,70 | 1,41% | - |
| 08.07.2025 | 27,50 | 28,30 | 27,40 | 28,30 | 2,17% | - |
| 07.07.2025 | 27,30 | 27,80 | 27,00 | 27,70 | 1,84% | - |
| 04.07.2025 | 27,70 | 27,70 | 27,20 | 27,20 | -2,51% | - |