45,800€
Echtzeit-Aktienkurs ArcelorMittal
Bid:
Ask:
Aktienkurse zur ArcelorMittal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 46,00 | 46,00 | 45,80 | 45,80 | 0,00% | 520,00 |
| 22.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 6,02% | 817,00 |
| 21.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 4,85% | 100,00 |
| 20.01.2026 | 41,40 | 41,60 | 41,20 | 41,20 | -1,44% | 556,00 |
| 19.01.2026 | 42,00 | 42,00 | 41,80 | 41,80 | -0,48% | 67,00 |
| 16.01.2026 | 41,70 | 42,50 | 41,50 | 42,00 | 0,00% | - |
| 15.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | 1,00 |
| 14.01.2026 | 41,40 | 41,60 | 41,40 | 41,60 | 0,97% | 924,00 |
| 13.01.2026 | 40,40 | 41,20 | 40,40 | 41,20 | 0,24% | 36,00 |
| 12.01.2026 | 40,30 | 41,30 | 39,90 | 41,10 | 1,23% | - |
| 09.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | 170,00 |
| 08.01.2026 | 41,00 | 41,00 | 40,20 | 40,20 | -2,90% | 46,00 |
| 07.01.2026 | 41,00 | 41,40 | 41,00 | 41,40 | 5,08% | 1.300,00 |
| 06.01.2026 | 40,00 | 40,00 | 39,40 | 39,40 | 0,00% | 142,00 |
| 05.01.2026 | 40,20 | 40,20 | 39,40 | 39,40 | -1,01% | 1.561,00 |
| 02.01.2026 | 39,20 | 39,80 | 39,20 | 39,80 | 2,58% | 1.075,00 |
| 30.12.2025 | 39,00 | 39,00 | 38,80 | 38,80 | 0,00% | 34,00 |
| 29.12.2025 | 39,00 | 39,00 | 38,60 | 38,80 | 2,11% | 613,00 |
| 23.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 160,00 |
| 22.12.2025 | 38,20 | 38,40 | 37,80 | 38,40 | 1,05% | 617,00 |
| 19.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 400,00 |
| 18.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 322,00 |
| 17.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | 100,00 |
| 16.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | 1.500,00 |
| 15.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | 6,00 |
| 11.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | 1.054,00 |
| 09.12.2025 | 37,40 | 37,40 | 37,20 | 37,20 | 1,64% | 670,00 |
| 08.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 300,00 |
| 05.12.2025 | 36,80 | 36,80 | 36,60 | 36,80 | 0,00% | 1.910,00 |
| 04.12.2025 | 36,80 | 36,80 | 36,60 | 36,80 | 0,00% | 454,00 |
| 03.12.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -2,13% | 1.838,00 |
| 02.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | 1,00 |
| 01.12.2025 | 37,20 | 37,40 | 37,00 | 37,40 | 2,19% | 4.763,00 |
| 28.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 33,00 |
| 27.11.2025 | 37,40 | 37,40 | 36,60 | 36,60 | 5,17% | 20,00 |
| 24.11.2025 | 35,40 | 35,60 | 34,80 | 34,80 | 2,35% | 190,00 |
| 21.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | 2,00 |
| 20.11.2025 | 35,00 | 35,00 | 34,60 | 34,60 | 2,37% | 334,00 |
| 19.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 607,00 |
| 17.11.2025 | 34,40 | 34,40 | 34,00 | 34,00 | -0,58% | 583,00 |
| 14.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 150,00 |
| 12.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 16,00 |
| 11.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | 902,00 |
| 10.11.2025 | 33,20 | 34,00 | 33,20 | 33,80 | -0,59% | 6.831,00 |
| 07.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 683,00 |
| 06.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 1.693,00 |
| 05.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 80,00 |
| 04.11.2025 | 33,00 | 33,00 | 32,20 | 32,40 | -2,41% | 1.074,00 |
| 03.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | 30,00 |
| 28.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | 1.466,00 |
| 24.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 1,00 |
| 23.10.2025 | 33,60 | 33,60 | 33,40 | 33,40 | 1,21% | 8,00 |
| 21.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 40,00 |
| 20.10.2025 | 32,40 | 32,80 | 32,40 | 33,00 | 0,00% | - |
| 15.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 1,00 |
| 10.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 130,00 |
| 09.10.2025 | 35,00 | 35,00 | 34,00 | 34,00 | -1,16% | 567,00 |
| 08.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 4,24% | 66,00 |
| 07.10.2025 | 33,20 | 33,20 | 32,80 | 33,00 | 0,61% | 888,00 |
| 03.10.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 1,23% | 41,00 |
| 02.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 50,00 |
| 01.10.2025 | 30,80 | 32,40 | 30,80 | 32,20 | 3,87% | 663,00 |
| 26.09.2025 | 31,20 | 32,00 | 31,00 | 31,00 | 1,97% | 1.558,00 |
| 24.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 50,00 |
| 23.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 7,00 |
| 22.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 575,00 |
| 19.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 176,00 |
| 15.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 4,96% | 1,00 |
| 02.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 1,00 |
| 01.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 4,00 |
| 29.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 426,00 |
| 28.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 2.000,00 |
| 27.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 253,00 |
| 26.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 8,00 |
| 25.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 7,00 |
| 20.08.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -2,01% | 390,00 |
| 19.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 217,00 |
| 18.08.2025 | 29,00 | 29,00 | 28,60 | 29,00 | -1,36% | 2.081,00 |
| 15.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 1,00 |
| 14.08.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 1,40% | 498,00 |
| 12.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | 1.074,00 |
| 08.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | 187,00 |
| 05.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 33,00 |
| 04.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | 195,00 |
| 01.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 4,00 |
| 31.07.2025 | 27,60 | 27,80 | 26,80 | 26,80 | -6,29% | 6.129,00 |
| 29.07.2025 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | 838,00 |
| 28.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 166,00 |
| 23.07.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | 123,00 |
| 22.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 180,00 |
| 21.07.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 3,57% | 372,00 |
| 18.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 410,00 |
| 17.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 470,00 |
| 16.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | 1.280,00 |
| 15.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 1,00 |
| 14.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 920,00 |
| 11.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 7,35% | 450,00 |
| 07.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 449,00 |
| 02.07.2025 | 26,60 | 28,00 | 26,60 | 28,00 | 6,87% | 751,00 |
| 01.07.2025 | 26,60 | 26,60 | 26,20 | 26,20 | -2,24% | 274,00 |