23,000€
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,70 | 23,10 | 22,70 | 23,00 | 0,88% | - |
| 04.11.2024 | 22,50 | 22,90 | 22,50 | 22,80 | -0,87% | - |
| 29.10.2024 | 23,20 | 23,20 | 23,00 | 23,00 | 5,50% | 1.282,00 |
| 24.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 200,00 |
| 23.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 9,00 |
| 18.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 100,00 |
| 16.10.2024 | 21,80 | 22,00 | 21,80 | 22,00 | -1,79% | 547,00 |
| 15.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 2,00 |
| 11.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 63,00 |
| 10.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | 356,00 |
| 03.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 224,00 |
| 01.10.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 1,72% | 1.200,00 |
| 26.09.2024 | 23,40 | 23,40 | 23,20 | 23,20 | 3,57% | 666,00 |
| 24.09.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 4,67% | 101,00 |
| 23.09.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | 71,00 |
| 20.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 674,00 |
| 19.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 460,00 |
| 18.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 34,00 |
| 17.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 1,00 |
| 16.09.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 3,00% | 2.208,00 |
| 12.09.2024 | 20,20 | 20,20 | 20,00 | 20,00 | 1,52% | 3.260,00 |
| 11.09.2024 | 19,80 | 19,90 | 19,70 | 19,70 | -2,48% | 3.716,00 |
| 06.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 92,00 |
| 05.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | 263,00 |
| 03.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 450,00 |
| 29.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 500,00 |
| 23.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 10,00 |
| 19.08.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 397,00 |
| 15.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 2,00 |
| 07.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 5,88% | 552,00 |
| 05.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -8,33% | 47,00 |
| 01.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 100,00 |
| 31.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 250,00 |
| 24.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 1,00 |
| 23.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 10,00 |
| 22.07.2024 | 20,80 | 21,20 | 20,80 | 21,20 | -2,75% | 117,00 |
| 15.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 1.052,00 |
| 12.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 600,00 |
| 08.07.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | 400,00 |
| 02.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 100,00 |
| 25.06.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | 1.167,00 |
| 24.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 9,00 |
| 20.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 160,00 |
| 19.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 231,00 |
| 17.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -7,63% | 2,00 |
| 06.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 200,00 |
| 04.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 2.001,00 |
| 27.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 206,00 |
| 24.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 1,00 |
| 23.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 9,00 |
| 16.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 1,00 |
| 15.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 2,00 |
| 08.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 38,00 |
| 06.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 100,00 |
| 26.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 979,00 |
| 25.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 1,00 |
| 24.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 200,00 |
| 23.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 9,00 |
| 22.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 170,00 |
| 18.04.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | 2.321,00 |
| 17.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 850,00 |
| 16.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | 200,00 |
| 15.04.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | 101,00 |
| 11.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 50,00 |
| 08.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 787,00 |
| 05.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 400,00 |
| 03.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 790,00 |
| 25.03.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 11,00 |
| 22.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 200,00 |
| 15.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 132,00 |
| 13.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 208,00 |
| 11.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 150,00 |
| 07.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 200,00 |
| 01.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 18,00 |
| 27.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 1,00 |
| 26.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 206,00 |
| 23.02.2024 | 24,20 | 24,40 | 24,20 | 24,40 | -0,81% | 81,00 |
| 22.02.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 0,82% | 141,00 |
| 20.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | 5,00 |
| 16.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 20,00 |
| 15.02.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -5,26% | 21,00 |
| 12.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | 45,00 |
| 05.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 125,00 |
| 02.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 8,00 |
| 31.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 16,00 |
| 29.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 78,00 |
| 25.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 400,00 |
| 24.01.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | 176,00 |
| 23.01.2024 | 24,80 | 25,00 | 24,60 | 25,00 | 3,31% | 50,00 |
| 16.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 200,00 |
| 15.01.2024 | 24,80 | 24,80 | 24,40 | 24,40 | 0,00% | 3,00 |
| 11.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | 29,00 |
| 28.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 1,00 |
| 27.12.2023 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | 767,00 |
| 20.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 400,00 |
| 19.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 6,45% | 190,00 |
| 18.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 1,00 |
| 14.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 189,00 |
| 06.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 220,00 |
| 01.12.2023 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | 104,00 |