39,600$
1,23%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 39,52 | 39,75 | 39,37 | 39,60 | 1,23% | 853.541,00 |
| 24.10.2025 | 39,10 | 39,34 | 39,01 | 39,12 | 0,57% | 682.907,00 |
| 23.10.2025 | 38,83 | 39,06 | 38,56 | 38,90 | 0,21% | 742.416,00 |
| 22.10.2025 | 38,79 | 39,12 | 38,53 | 38,82 | 1,89% | 1.250.086,00 |
| 21.10.2025 | 38,14 | 38,42 | 37,77 | 38,10 | -1,52% | 1.024.465,00 |
| 20.10.2025 | 38,76 | 39,03 | 38,67 | 38,69 | 0,55% | 904.705,00 |
| 17.10.2025 | 38,45 | 38,60 | 38,23 | 38,48 | -0,77% | 970.781,00 |
| 16.10.2025 | 38,38 | 38,79 | 37,98 | 38,78 | 1,20% | 1.616.040,00 |
| 15.10.2025 | 38,53 | 38,63 | 37,81 | 38,32 | -0,05% | 1.184.332,00 |
| 14.10.2025 | 37,75 | 38,63 | 37,65 | 38,34 | -0,03% | 975.619,00 |
| 13.10.2025 | 38,66 | 38,77 | 38,34 | 38,35 | 3,15% | 1.637.928,00 |
| 10.10.2025 | 38,65 | 38,65 | 36,97 | 37,18 | -5,92% | 2.050.739,00 |
| 09.10.2025 | 40,57 | 40,58 | 39,40 | 39,52 | -3,44% | 1.753.446,00 |
| 08.10.2025 | 40,41 | 41,28 | 40,36 | 40,93 | 6,12% | 3.027.418,00 |
| 07.10.2025 | 39,01 | 39,14 | 38,38 | 38,57 | -0,90% | 1.471.902,00 |
| 06.10.2025 | 38,88 | 39,69 | 38,83 | 38,92 | 1,35% | 1.498.573,00 |
| 03.10.2025 | 38,54 | 38,83 | 38,13 | 38,40 | 0,63% | 482.787,00 |
| 02.10.2025 | 38,39 | 38,60 | 37,75 | 38,16 | -0,29% | 1.444.526,00 |
| 01.10.2025 | 38,02 | 38,41 | 37,63 | 38,27 | 5,86% | 1.998.899,00 |
| 30.09.2025 | 36,07 | 36,15 | 35,71 | 36,15 | -0,96% | 1.115.270,00 |
| 29.09.2025 | 36,94 | 36,99 | 36,42 | 36,50 | -1,19% | 1.110.525,00 |
| 26.09.2025 | 36,75 | 36,99 | 36,54 | 36,94 | 2,07% | 1.528.167,00 |
| 25.09.2025 | 35,66 | 36,21 | 35,63 | 36,19 | 1,03% | 1.192.908,00 |
| 24.09.2025 | 35,79 | 35,95 | 35,61 | 35,82 | -0,33% | 767.102,00 |
| 23.09.2025 | 35,96 | 36,35 | 35,82 | 35,94 | 0,36% | 920.518,00 |
| 22.09.2025 | 35,51 | 35,89 | 35,31 | 35,81 | 1,39% | 841.745,00 |
| 19.09.2025 | 35,28 | 35,56 | 35,14 | 35,32 | 1,58% | 980.798,00 |
| 18.09.2025 | 34,95 | 35,04 | 34,70 | 34,77 | 1,08% | 994.962,00 |
| 17.09.2025 | 34,27 | 34,90 | 34,15 | 34,40 | -1,04% | 603.087,00 |
| 16.09.2025 | 34,82 | 35,07 | 34,67 | 34,76 | -0,77% | 839.265,00 |
| 15.09.2025 | 34,69 | 35,03 | 34,52 | 35,03 | 0,81% | 812.875,00 |
| 12.09.2025 | 34,74 | 34,88 | 34,58 | 34,75 | -0,86% | 957.641,00 |
| 11.09.2025 | 34,47 | 35,10 | 34,47 | 35,05 | 1,92% | 1.020.944,00 |
| 10.09.2025 | 34,34 | 34,87 | 34,21 | 34,39 | 1,84% | 1.172.017,00 |
| 09.09.2025 | 34,38 | 34,61 | 33,69 | 33,77 | -1,29% | 1.401.726,00 |
| 08.09.2025 | 34,19 | 34,36 | 34,00 | 34,21 | -0,03% | 1.565.018,00 |
| 05.09.2025 | 34,10 | 34,77 | 33,62 | 34,22 | 2,98% | 2.650.019,00 |
| 04.09.2025 | 32,56 | 33,24 | 32,47 | 33,23 | 1,59% | 1.912.917,00 |
| 03.09.2025 | 32,86 | 32,95 | 32,50 | 32,71 | 0,83% | 1.422.826,00 |
| 02.09.2025 | 32,22 | 32,47 | 31,93 | 32,44 | -2,76% | 1.188.689,00 |
| 29.08.2025 | 33,12 | 33,40 | 33,10 | 33,36 | 0,63% | 892.606,00 |
| 28.08.2025 | 33,43 | 33,43 | 32,98 | 33,15 | 0,85% | 1.451.159,00 |
| 27.08.2025 | 32,94 | 33,07 | 32,68 | 32,87 | -1,56% | 1.100.039,00 |
| 26.08.2025 | 33,46 | 33,81 | 33,29 | 33,39 | -1,56% | 1.348.018,00 |
| 25.08.2025 | 34,13 | 34,44 | 33,84 | 33,92 | -0,24% | 832.903,00 |
| 22.08.2025 | 33,33 | 34,25 | 33,21 | 34,00 | 2,32% | 1.259.741,00 |
| 21.08.2025 | 33,02 | 33,26 | 32,85 | 33,23 | -1,95% | 1.398.040,00 |
| 20.08.2025 | 34,18 | 34,27 | 33,71 | 33,89 | -1,80% | 1.359.353,00 |
| 19.08.2025 | 35,02 | 35,13 | 34,50 | 34,51 | 0,26% | 1.941.180,00 |
| 18.08.2025 | 33,86 | 34,50 | 33,76 | 34,42 | 2,50% | 2.191.147,00 |
| 15.08.2025 | 34,23 | 34,32 | 33,09 | 33,58 | -0,97% | 2.224.201,00 |
| 14.08.2025 | 33,77 | 33,95 | 33,58 | 33,91 | -0,21% | 1.168.951,00 |
| 13.08.2025 | 33,36 | 33,98 | 33,24 | 33,98 | 1,86% | 1.651.753,00 |
| 12.08.2025 | 33,21 | 33,58 | 33,19 | 33,36 | 1,03% | 1.184.441,00 |
| 11.08.2025 | 33,19 | 33,28 | 32,80 | 33,02 | -1,73% | 1.639.857,00 |
| 08.08.2025 | 32,63 | 33,91 | 32,50 | 33,60 | 3,83% | 2.992.982,00 |
| 07.08.2025 | 33,15 | 33,36 | 32,21 | 32,36 | 2,18% | 3.451.976,00 |
| 06.08.2025 | 31,35 | 31,68 | 31,06 | 31,67 | 2,03% | 2.145.826,00 |
| 05.08.2025 | 31,01 | 31,15 | 30,75 | 31,04 | 2,14% | 1.542.355,00 |
| 04.08.2025 | 31,03 | 31,08 | 30,36 | 30,39 | -1,81% | 2.328.881,00 |
| 01.08.2025 | 31,11 | 31,14 | 30,72 | 30,95 | -2,15% | 2.895.670,00 |
| 31.07.2025 | 30,29 | 31,89 | 30,17 | 31,63 | -2,56% | 3.325.797,00 |
| 30.07.2025 | 32,55 | 32,59 | 32,27 | 32,46 | -1,61% | 2.215.108,00 |
| 29.07.2025 | 32,96 | 33,02 | 32,69 | 32,99 | -0,30% | 1.606.251,00 |
| 28.07.2025 | 33,16 | 33,36 | 32,96 | 33,09 | -1,66% | 1.170.375,00 |
| 25.07.2025 | 33,50 | 33,72 | 33,31 | 33,65 | 0,18% | 1.644.913,00 |
| 24.07.2025 | 33,99 | 34,16 | 33,56 | 33,59 | -3,42% | 1.555.757,00 |
| 23.07.2025 | 33,87 | 34,80 | 33,86 | 34,78 | 1,58% | 2.742.370,00 |
| 22.07.2025 | 33,93 | 34,27 | 33,83 | 34,24 | 1,78% | 1.204.651,00 |
| 21.07.2025 | 33,80 | 34,16 | 33,58 | 33,64 | 3,60% | 1.594.558,00 |
| 18.07.2025 | 32,78 | 32,78 | 32,40 | 32,47 | -0,40% | 1.209.493,00 |
| 17.07.2025 | 32,55 | 32,79 | 32,45 | 32,60 | -0,46% | 1.625.052,00 |
| 16.07.2025 | 32,58 | 32,87 | 32,22 | 32,75 | -1,18% | 1.698.667,00 |
| 15.07.2025 | 33,99 | 34,01 | 33,14 | 33,14 | -2,16% | 1.161.152,00 |
| 14.07.2025 | 34,00 | 34,10 | 33,84 | 33,87 | -1,71% | 1.405.779,00 |
| 11.07.2025 | 34,30 | 34,54 | 34,22 | 34,46 | 0,15% | 1.022.745,00 |
| 10.07.2025 | 34,18 | 34,53 | 34,15 | 34,41 | 2,62% | 1.433.470,00 |
| 09.07.2025 | 33,44 | 33,67 | 33,33 | 33,53 | 1,91% | 1.290.399,00 |
| 08.07.2025 | 32,45 | 33,18 | 32,41 | 32,90 | 1,79% | 1.204.408,00 |
| 07.07.2025 | 32,33 | 32,56 | 32,07 | 32,32 | -0,98% | 1.073.032,00 |
| 03.07.2025 | 32,81 | 32,88 | 32,42 | 32,64 | -1,24% | 894.955,00 |
| 02.07.2025 | 32,59 | 33,16 | 32,56 | 33,05 | 5,86% | 2.397.714,00 |
| 01.07.2025 | 30,68 | 31,28 | 30,55 | 31,22 | -1,14% | 1.520.264,00 |
| 30.06.2025 | 31,43 | 31,65 | 31,23 | 31,58 | 1,02% | 966.418,00 |
| 27.06.2025 | 31,42 | 31,62 | 30,70 | 31,26 | -1,23% | 1.524.819,00 |
| 26.06.2025 | 31,40 | 31,74 | 31,37 | 31,65 | 2,06% | 962.168,00 |
| 25.06.2025 | 30,95 | 31,08 | 30,76 | 31,01 | 0,10% | 901.956,00 |
| 24.06.2025 | 30,81 | 31,08 | 30,74 | 30,98 | 1,41% | 1.124.849,00 |
| 23.06.2025 | 29,88 | 30,57 | 29,86 | 30,55 | 1,94% | 908.607,00 |
| 20.06.2025 | 30,44 | 30,52 | 29,90 | 29,97 | -2,31% | 1.370.417,00 |
| 18.06.2025 | 30,35 | 31,05 | 30,27 | 30,68 | 1,39% | 1.516.332,00 |
| 17.06.2025 | 30,66 | 30,74 | 30,19 | 30,26 | -2,36% | 1.044.154,00 |
| 16.06.2025 | 30,89 | 31,09 | 30,74 | 30,99 | 2,85% | 1.238.449,00 |
| 13.06.2025 | 29,80 | 30,24 | 29,80 | 30,13 | -1,50% | 1.049.133,00 |
| 12.06.2025 | 30,38 | 30,71 | 30,29 | 30,59 | -0,42% | 740.030,00 |
| 11.06.2025 | 31,07 | 31,17 | 30,60 | 30,72 | 0,42% | 1.437.422,00 |
| 10.06.2025 | 30,43 | 30,60 | 30,30 | 30,59 | 0,69% | 1.647.660,00 |
| 09.06.2025 | 30,31 | 30,57 | 30,28 | 30,38 | 0,90% | 2.750.679,00 |
| 06.06.2025 | 30,47 | 30,61 | 30,10 | 30,11 | -1,44% | 1.311.695,00 |
| 05.06.2025 | 30,80 | 30,88 | 30,42 | 30,55 | 0,73% | 1.013.883,00 |