26,100€
-4,04%
Echtzeit-Aktienkurs ArcelorMittal
Bid:
Ask:
Aktienkurse zur ArcelorMittal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | 32,00 |
| 09.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 394,00 |
| 06.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 64,00 |
| 04.06.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 206,00 |
| 03.06.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | 1.592,00 |
| 02.06.2025 | 26,20 | 26,60 | 26,20 | 26,60 | -0,75% | 845,00 |
| 30.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 195,00 |
| 29.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 191,00 |
| 28.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 400,00 |
| 27.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 700,00 |
| 26.05.2025 | 27,60 | 27,60 | 27,20 | 27,20 | 1,49% | 1.821,00 |
| 23.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 8,00 |
| 19.05.2025 | 27,00 | 27,60 | 27,00 | 27,20 | -0,73% | 1.282,00 |
| 16.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 933,00 |
| 15.05.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -1,43% | 287,00 |
| 14.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 700,00 |
| 12.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 5,22% | 504,00 |
| 09.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 660,00 |
| 08.05.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | 948,00 |
| 07.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 52,00 |
| 05.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 400,00 |
| 02.05.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 6,30% | 387,00 |
| 30.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | 196,00 |
| 29.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 197,00 |
| 28.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 202,00 |
| 25.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 240,00 |
| 23.04.2025 | 24,80 | 25,80 | 24,80 | 25,80 | 8,40% | 6.965,00 |
| 22.04.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | 700,00 |
| 17.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 1,00 |
| 16.04.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | 451,00 |
| 15.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | 2,00 |
| 11.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 1.080,00 |
| 10.04.2025 | 25,00 | 25,00 | 23,20 | 23,20 | 8,41% | 105,00 |
| 09.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,14% | 81,00 |
| 08.04.2025 | 22,40 | 22,80 | 22,20 | 22,80 | 1,79% | 1.068,00 |
| 07.04.2025 | 21,40 | 22,40 | 21,40 | 22,40 | 0,00% | 844,00 |
| 04.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -15,79% | 1.422,00 |
| 31.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 150,00 |
| 28.03.2025 | 27,80 | 27,80 | 26,60 | 26,60 | -3,62% | 1.351,00 |
| 27.03.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -7,38% | 218,00 |
| 24.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | 7,00 |
| 21.03.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -4,64% | 4.000,00 |
| 19.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 300,00 |
| 18.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 148,00 |
| 17.03.2025 | 29,60 | 29,60 | 29,20 | 29,20 | 2,10% | 471,00 |
| 13.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 100,00 |
| 12.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | 34,00 |
| 11.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 50,00 |
| 10.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -5,84% | 342,00 |
| 07.03.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -2,53% | 1.014,00 |
| 06.03.2025 | 31,20 | 31,60 | 31,00 | 31,60 | 6,76% | 1.080,00 |
| 05.03.2025 | 28,60 | 30,00 | 28,60 | 29,60 | 5,71% | 2.145,00 |
| 04.03.2025 | 27,60 | 28,00 | 27,00 | 28,00 | -2,10% | 443,00 |
| 03.03.2025 | 28,00 | 28,80 | 28,00 | 28,60 | 6,72% | 565,00 |
| 28.02.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -2,90% | 892,00 |
| 26.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | 1.100,00 |
| 25.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 1,00 |
| 24.02.2025 | 26,60 | 26,80 | 26,60 | 26,80 | -2,19% | 2.420,00 |
| 20.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | 35,00 |
| 19.02.2025 | 27,80 | 27,80 | 26,80 | 26,80 | -3,60% | 2.033,00 |
| 17.02.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 2,21% | 97,00 |
| 14.02.2025 | 27,00 | 27,20 | 27,00 | 27,20 | -1,45% | 915,00 |
| 13.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 1.159,00 |
| 12.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 5,30% | 40,00 |
| 11.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 54,00 |
| 10.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | 194,00 |
| 07.02.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -0,72% | 782,00 |
| 06.02.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 18,97% | 80,00 |
| 03.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | 500,00 |
| 31.01.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | 304,00 |
| 28.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 200,00 |
| 27.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 607,00 |
| 24.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 250,00 |
| 23.01.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 0,00% | 1.420,00 |
| 21.01.2025 | 23,00 | 23,00 | 22,60 | 23,00 | -0,86% | 5.064,00 |
| 20.01.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 3,57% | 236,00 |
| 16.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 1,00 |
| 15.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 2,00 |
| 14.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 200,00 |
| 10.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | 41,00 |
| 08.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 4,00 |
| 06.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 46,00 |
| 30.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 9,00 |
| 23.12.2024 | 22,20 | 22,20 | 22,00 | 22,20 | 0,91% | 137,00 |
| 20.12.2024 | 22,00 | 22,00 | 21,80 | 22,00 | -1,79% | 2.252,00 |
| 19.12.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -3,45% | 451,00 |
| 17.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1,00 |
| 16.12.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -5,65% | 35,00 |
| 12.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 1.713,00 |
| 11.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 424,00 |
| 10.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 50,00 |
| 05.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 197,00 |
| 04.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 500,00 |
| 02.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | 210,00 |
| 29.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 440,00 |
| 26.11.2024 | 22,80 | 23,20 | 22,80 | 23,20 | -2,52% | 366,00 |
| 25.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 1.198,00 |
| 19.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 70,00 |
| 18.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 1,00 |
| 15.11.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 5,26% | 1.042,00 |