25,170$
1,45%
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 | 25,00 | 25,20 | 24,94 | 25,17 | 1,45% | 703.046,00 |
| 04.11.2024 | 24,71 | 24,95 | 24,69 | 24,81 | 0,94% | 2.632.622,00 |
| 01.11.2024 | 24,72 | 24,77 | 24,47 | 24,58 | -0,16% | 1.110.382,00 |
| 31.10.2024 | 24,85 | 24,88 | 24,55 | 24,62 | 0,20% | 1.488.977,00 |
| 30.10.2024 | 24,33 | 24,82 | 24,31 | 24,57 | -1,01% | 1.585.750,00 |
| 29.10.2024 | 24,82 | 24,95 | 24,71 | 24,82 | -0,48% | 1.234.963,00 |
| 28.10.2024 | 24,33 | 24,97 | 24,27 | 24,94 | 3,83% | 1.181.629,00 |
| 25.10.2024 | 24,00 | 24,24 | 23,93 | 24,02 | 0,76% | 1.745.462,00 |
| 24.10.2024 | 23,88 | 23,88 | 23,61 | 23,84 | 1,40% | 1.035.059,00 |
| 23.10.2024 | 23,62 | 23,87 | 23,39 | 23,51 | -2,20% | 1.066.791,00 |
| 22.10.2024 | 24,03 | 24,08 | 23,84 | 24,04 | 0,75% | 1.213.129,00 |
| 21.10.2024 | 24,26 | 24,29 | 23,80 | 23,86 | -1,93% | 1.516.124,00 |
| 18.10.2024 | 24,47 | 24,50 | 24,28 | 24,33 | 1,84% | 1.188.875,00 |
| 17.10.2024 | 23,86 | 23,99 | 23,81 | 23,89 | -0,67% | 877.096,00 |
| 16.10.2024 | 23,96 | 24,10 | 23,94 | 24,05 | 1,14% | 1.027.143,00 |
| 15.10.2024 | 23,99 | 24,10 | 23,75 | 23,78 | -2,98% | 1.244.133,00 |
| 14.10.2024 | 24,51 | 24,76 | 24,46 | 24,51 | -1,37% | 1.251.361,00 |
| 11.10.2024 | 24,65 | 24,95 | 24,65 | 24,85 | 0,36% | 2.101.445,00 |
| 10.10.2024 | 24,63 | 24,82 | 24,47 | 24,76 | 0,57% | 960.090,00 |
| 09.10.2024 | 24,58 | 24,76 | 24,53 | 24,62 | -0,04% | 819.519,00 |
| 08.10.2024 | 24,73 | 24,75 | 24,35 | 24,63 | -3,34% | 2.141.709,00 |
| 07.10.2024 | 25,29 | 25,59 | 25,19 | 25,48 | -0,78% | 1.139.549,00 |
| 04.10.2024 | 25,63 | 25,74 | 25,52 | 25,68 | 1,02% | 1.411.073,00 |
| 03.10.2024 | 25,58 | 25,67 | 25,38 | 25,42 | -1,55% | 1.728.256,00 |
| 02.10.2024 | 25,99 | 26,11 | 25,78 | 25,82 | -1,53% | 2.375.567,00 |
| 01.10.2024 | 26,23 | 26,37 | 25,85 | 26,22 | -0,15% | 2.309.643,00 |
| 30.09.2024 | 26,16 | 26,39 | 26,08 | 26,26 | 1,16% | 1.782.860,00 |
| 27.09.2024 | 26,11 | 26,24 | 25,90 | 25,96 | 0,12% | 1.194.075,00 |
| 26.09.2024 | 25,91 | 26,13 | 25,88 | 25,93 | 5,11% | 2.049.192,00 |
| 25.09.2024 | 25,07 | 25,07 | 24,58 | 24,67 | -1,36% | 1.519.603,00 |
| 24.09.2024 | 24,84 | 25,10 | 24,74 | 25,01 | 5,13% | 2.092.744,00 |
| 23.09.2024 | 23,79 | 23,94 | 23,73 | 23,79 | -0,75% | 1.082.050,00 |
| 20.09.2024 | 24,07 | 24,07 | 23,72 | 23,97 | -1,60% | 1.582.749,00 |
| 19.09.2024 | 24,45 | 24,48 | 24,17 | 24,36 | 3,66% | 1.938.606,00 |
| 18.09.2024 | 23,51 | 23,98 | 23,33 | 23,50 | 0,90% | 1.334.019,00 |
| 17.09.2024 | 23,35 | 23,43 | 23,17 | 23,29 | 1,88% | 1.034.061,00 |
| 16.09.2024 | 22,88 | 22,95 | 22,78 | 22,86 | 0,57% | 1.149.117,00 |
| 13.09.2024 | 22,58 | 22,86 | 22,58 | 22,73 | 1,56% | 978.522,00 |
| 12.09.2024 | 22,08 | 22,39 | 22,06 | 22,38 | 1,13% | 1.551.840,00 |
| 11.09.2024 | 22,05 | 22,15 | 21,60 | 22,13 | 1,75% | 1.893.342,00 |
| 10.09.2024 | 22,02 | 22,02 | 21,60 | 21,75 | -1,85% | 2.088.607,00 |
| 09.09.2024 | 22,23 | 22,38 | 22,14 | 22,16 | -0,27% | 1.340.518,00 |
| 06.09.2024 | 22,33 | 22,44 | 22,10 | 22,22 | -0,58% | 1.157.050,00 |
| 05.09.2024 | 22,65 | 22,73 | 22,20 | 22,35 | 1,36% | 1.725.753,00 |
| 04.09.2024 | 22,08 | 22,29 | 22,00 | 22,05 | -0,23% | 1.485.981,00 |
| 03.09.2024 | 22,91 | 22,95 | 22,07 | 22,10 | -6,44% | 2.534.511,00 |
| 30.08.2024 | 23,62 | 23,66 | 23,39 | 23,62 | 0,47% | 1.081.296,00 |
| 29.08.2024 | 23,37 | 23,60 | 23,29 | 23,51 | 0,64% | 1.442.436,00 |
| 28.08.2024 | 23,41 | 23,55 | 23,27 | 23,36 | -0,47% | 1.515.505,00 |
| 27.08.2024 | 23,52 | 23,53 | 23,20 | 23,47 | 0,34% | 1.501.120,00 |
| 26.08.2024 | 23,43 | 23,55 | 23,39 | 23,39 | 0,26% | 1.063.017,00 |
| 23.08.2024 | 23,02 | 23,39 | 22,94 | 23,33 | 1,61% | 1.296.394,00 |
| 22.08.2024 | 23,18 | 23,18 | 22,87 | 22,96 | -1,88% | 994.386,00 |
| 21.08.2024 | 23,19 | 23,42 | 23,16 | 23,40 | 2,54% | 2.005.364,00 |
| 20.08.2024 | 22,88 | 22,98 | 22,75 | 22,82 | -0,83% | 1.562.833,00 |
| 19.08.2024 | 22,81 | 23,09 | 22,79 | 23,01 | 3,23% | 2.707.183,00 |
| 16.08.2024 | 22,09 | 22,35 | 22,09 | 22,29 | 0,86% | 1.092.220,00 |
| 15.08.2024 | 21,99 | 22,25 | 21,98 | 22,10 | 1,05% | 1.629.414,00 |
| 14.08.2024 | 21,74 | 21,88 | 21,61 | 21,87 | -0,05% | 1.750.490,00 |
| 13.08.2024 | 21,53 | 21,92 | 21,46 | 21,88 | 0,05% | 1.107.537,00 |
| 12.08.2024 | 22,04 | 22,09 | 21,84 | 21,87 | -0,73% | 1.255.094,00 |
| 09.08.2024 | 21,90 | 22,15 | 21,78 | 22,03 | 0,96% | 1.683.591,00 |
| 08.08.2024 | 21,76 | 21,91 | 21,66 | 21,82 | 1,49% | 1.518.596,00 |
| 07.08.2024 | 21,87 | 21,98 | 21,48 | 21,50 | 0,37% | 1.797.127,00 |
| 06.08.2024 | 21,23 | 21,57 | 21,14 | 21,42 | 1,56% | 2.157.865,00 |
| 05.08.2024 | 20,75 | 21,27 | 20,52 | 21,09 | -0,05% | 3.511.877,00 |
| 02.08.2024 | 21,33 | 21,38 | 21,03 | 21,10 | -1,49% | 2.533.580,00 |
| 01.08.2024 | 22,42 | 22,42 | 21,17 | 21,42 | -6,30% | 3.685.063,00 |
| 31.07.2024 | 22,72 | 23,08 | 22,57 | 22,86 | 2,88% | 2.528.508,00 |
| 30.07.2024 | 22,25 | 22,47 | 22,17 | 22,22 | -1,68% | 1.833.914,00 |
| 29.07.2024 | 22,61 | 22,66 | 22,38 | 22,60 | -0,53% | 1.718.404,00 |
| 26.07.2024 | 22,68 | 22,79 | 22,49 | 22,72 | 0,93% | 1.262.429,00 |
| 25.07.2024 | 22,30 | 22,73 | 22,23 | 22,51 | 1,21% | 1.685.156,00 |
| 24.07.2024 | 22,75 | 22,90 | 22,23 | 22,24 | -1,33% | 1.807.247,00 |
| 23.07.2024 | 22,32 | 22,57 | 22,24 | 22,54 | -1,74% | 1.897.660,00 |
| 22.07.2024 | 22,94 | 23,00 | 22,67 | 22,94 | 1,73% | 1.507.711,00 |
| 19.07.2024 | 22,87 | 22,88 | 22,52 | 22,55 | -1,18% | 1.502.254,00 |
| 18.07.2024 | 23,25 | 23,28 | 22,76 | 22,82 | -1,85% | 1.686.976,00 |
| 17.07.2024 | 23,23 | 23,46 | 23,18 | 23,25 | 0,52% | 1.668.511,00 |
| 16.07.2024 | 22,70 | 23,18 | 22,64 | 23,13 | -1,32% | 1.959.824,00 |
| 15.07.2024 | 23,69 | 23,81 | 23,42 | 23,44 | -0,51% | 1.917.587,00 |
| 12.07.2024 | 23,47 | 23,65 | 23,47 | 23,56 | 1,86% | 1.624.028,00 |
| 11.07.2024 | 22,74 | 23,33 | 22,71 | 23,13 | 2,39% | 2.176.721,00 |
| 10.07.2024 | 22,53 | 22,62 | 22,47 | 22,59 | 1,07% | 1.091.402,00 |
| 09.07.2024 | 22,56 | 22,64 | 22,34 | 22,35 | -2,83% | 1.320.045,00 |
| 08.07.2024 | 23,16 | 23,23 | 22,92 | 23,00 | -1,03% | 1.027.173,00 |
| 05.07.2024 | 23,48 | 23,48 | 23,15 | 23,24 | -0,21% | 778.313,00 |
| 03.07.2024 | 23,34 | 23,46 | 23,21 | 23,29 | 1,84% | 985.498,00 |
| 02.07.2024 | 22,78 | 22,94 | 22,67 | 22,87 | 0,18% | 916.024,00 |
| 01.07.2024 | 23,22 | 23,25 | 22,76 | 22,83 | -0,44% | 1.179.218,00 |
| 28.06.2024 | 22,93 | 23,04 | 22,82 | 22,93 | 0,92% | 1.204.887,00 |
| 27.06.2024 | 22,92 | 23,04 | 22,66 | 22,72 | -1,05% | 1.756.705,00 |
| 26.06.2024 | 22,74 | 23,02 | 22,74 | 22,96 | -2,21% | 2.255.823,00 |
| 25.06.2024 | 23,37 | 23,56 | 23,29 | 23,48 | -0,80% | 1.638.567,00 |
| 24.06.2024 | 23,94 | 24,08 | 23,67 | 23,67 | 0,08% | 1.747.717,00 |
| 21.06.2024 | 23,44 | 23,66 | 23,28 | 23,65 | -1,46% | 2.546.682,00 |
| 20.06.2024 | 23,85 | 24,10 | 23,80 | 24,00 | 0,46% | 2.058.782,00 |
| 18.06.2024 | 23,62 | 23,94 | 23,59 | 23,89 | 1,19% | 2.092.270,00 |
| 17.06.2024 | 23,40 | 23,61 | 23,18 | 23,61 | 1,50% | 2.032.023,00 |
| 14.06.2024 | 23,40 | 23,52 | 23,21 | 23,26 | -3,04% | 3.314.079,00 |