50,750€
-2,87%
Echtzeit-Aktienkurs ArcelorMittal
Bid:
Ask:
Aktienkurse zur ArcelorMittal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 50,75 | 51,50 | 49,70 | 50,75 | -2,87% | 1.500,00 |
| 23.04.2026 | 52,25 | 52,25 | 51,75 | 52,25 | 0,97% | 100,00 |
| 22.04.2026 | 51,75 | 53,25 | 51,75 | 51,75 | -0,96% | - |
| 21.04.2026 | 52,75 | 53,25 | 51,75 | 52,25 | -0,48% | - |
| 20.04.2026 | 52,50 | 52,50 | 52,25 | 52,50 | 0,48% | - |
| 17.04.2026 | 50,75 | 53,25 | 50,25 | 52,25 | 0,00% | - |
| 15.04.2026 | 52,75 | 52,75 | 52,25 | 52,25 | 0,00% | - |
| 14.04.2026 | 52,25 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 13.04.2026 | 51,25 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 10.04.2026 | 51,25 | 52,25 | 49,70 | 51,75 | 1,97% | - |
| 09.04.2026 | 51,25 | 52,25 | 50,25 | 50,75 | 3,36% | - |
| 08.04.2026 | 46,50 | 49,10 | 46,50 | 49,10 | 9,60% | 100,00 |
| 07.04.2026 | 45,90 | 46,30 | 43,80 | 44,80 | -0,67% | - |
| 02.04.2026 | 46,80 | 47,00 | 44,80 | 45,10 | -3,63% | 150,00 |
| 01.04.2026 | 44,90 | 46,90 | 44,70 | 46,80 | 9,09% | 1.030,00 |
| 31.03.2026 | 42,30 | 43,10 | 42,10 | 42,90 | -1,38% | - |
| 30.03.2026 | 43,10 | 43,50 | 42,30 | 43,50 | -1,81% | - |
| 27.03.2026 | 44,40 | 44,50 | 44,30 | 44,30 | -0,89% | - |
| 26.03.2026 | 45,50 | 45,70 | 44,50 | 44,70 | -3,46% | - |
| 25.03.2026 | 45,10 | 46,50 | 45,10 | 46,30 | 4,51% | 750,00 |
| 24.03.2026 | 44,30 | 44,80 | 44,00 | 44,30 | -1,56% | - |
| 23.03.2026 | 41,20 | 45,30 | 40,00 | 45,00 | 3,93% | - |
| 20.03.2026 | 43,30 | 44,30 | 42,80 | 43,30 | 1,41% | - |
| 19.03.2026 | 44,90 | 45,00 | 42,00 | 42,70 | -6,56% | - |
| 18.03.2026 | 45,20 | 46,30 | 44,50 | 45,70 | 1,78% | - |
| 17.03.2026 | 44,50 | 44,90 | 44,50 | 44,90 | -0,22% | - |
| 16.03.2026 | 44,70 | 45,50 | 44,30 | 45,00 | -3,23% | - |
| 13.03.2026 | 46,50 | 46,60 | 46,50 | 46,50 | -3,73% | - |
| 12.03.2026 | 48,60 | 49,10 | 48,00 | 48,30 | -1,43% | - |
| 11.03.2026 | 48,90 | 49,50 | 48,50 | 49,00 | 0,00% | - |
| 10.03.2026 | 48,30 | 49,30 | 48,20 | 49,00 | 5,83% | - |
| 09.03.2026 | 47,90 | 47,90 | 43,80 | 46,30 | -5,12% | - |
| 06.03.2026 | 49,40 | 50,25 | 48,80 | 48,80 | -8,79% | - |
| 05.03.2026 | 52,00 | 53,75 | 52,00 | 53,50 | 5,94% | 300,00 |
| 04.03.2026 | 51,75 | 51,75 | 50,50 | 50,50 | -7,76% | - |
| 03.03.2026 | 55,25 | 55,25 | 54,75 | 54,75 | -0,90% | - |
| 02.03.2026 | 54,25 | 55,75 | 52,50 | 55,25 | 0,00% | - |
| 27.02.2026 | 54,75 | 55,25 | 54,75 | 55,25 | -1,78% | - |
| 26.02.2026 | 56,75 | 57,25 | 55,75 | 56,25 | -0,44% | - |
| 24.02.2026 | 56,75 | 56,75 | 56,50 | 56,50 | 1,35% | - |
| 23.02.2026 | 55,25 | 56,25 | 54,25 | 55,75 | 0,90% | - |
| 20.02.2026 | 54,75 | 55,75 | 54,25 | 55,25 | 4,74% | 3,00 |
| 16.02.2026 | 51,75 | 53,25 | 51,50 | 52,75 | -0,47% | - |
| 13.02.2026 | 51,75 | 53,00 | 51,75 | 53,00 | -4,07% | - |
| 11.02.2026 | 53,25 | 55,25 | 53,25 | 55,25 | 4,74% | - |
| 10.02.2026 | 52,25 | 52,75 | 51,00 | 52,75 | 2,93% | - |
| 09.02.2026 | 51,75 | 52,00 | 50,25 | 51,25 | 0,99% | - |
| 06.02.2026 | 48,60 | 50,75 | 48,50 | 50,75 | 4,21% | - |
| 05.02.2026 | 47,50 | 49,30 | 46,90 | 48,70 | 3,84% | - |
| 04.02.2026 | 47,80 | 48,90 | 46,90 | 46,90 | -2,09% | - |
| 03.02.2026 | 47,90 | 48,70 | 47,70 | 47,90 | 1,27% | - |
| 02.02.2026 | 45,30 | 47,50 | 44,60 | 47,30 | 2,60% | 800,00 |
| 30.01.2026 | 46,40 | 46,80 | 45,10 | 46,10 | 1,32% | 36,00 |
| 29.01.2026 | 46,90 | 47,90 | 45,50 | 45,50 | -1,73% | - |
| 28.01.2026 | 46,10 | 46,30 | 46,00 | 46,30 | 1,76% | - |
| 27.01.2026 | 45,10 | 45,80 | 44,70 | 45,50 | -1,30% | - |
| 26.01.2026 | 45,90 | 46,30 | 45,50 | 46,10 | 0,44% | - |
| 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% | - |