30,250$
1,48%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 30,01 | 30,06 | 29,75 | 29,81 | -0,30% | 1.162.567,00 |
| 07.05.2025 | 30,22 | 30,24 | 29,73 | 29,90 | -0,57% | 1.037.984,00 |
| 06.05.2025 | 30,03 | 30,31 | 29,87 | 30,07 | -0,86% | 1.096.179,00 |
| 05.05.2025 | 30,44 | 30,58 | 30,29 | 30,33 | -1,01% | 753.097,00 |
| 02.05.2025 | 30,65 | 30,84 | 30,46 | 30,64 | 3,16% | 1.454.957,00 |
| 01.05.2025 | 29,26 | 30,00 | 29,26 | 29,70 | 0,03% | 1.341.169,00 |
| 30.04.2025 | 28,35 | 29,73 | 28,01 | 29,69 | -1,66% | 2.526.648,00 |
| 29.04.2025 | 30,27 | 30,33 | 29,99 | 30,19 | -0,23% | 1.943.991,00 |
| 28.04.2025 | 29,84 | 30,30 | 29,82 | 30,26 | 2,30% | 1.737.973,00 |
| 25.04.2025 | 29,24 | 29,66 | 29,20 | 29,58 | 0,58% | 1.693.553,00 |
| 24.04.2025 | 28,79 | 29,42 | 28,75 | 29,41 | 1,80% | 1.636.483,00 |
| 23.04.2025 | 28,99 | 29,46 | 28,76 | 28,89 | 4,03% | 2.726.887,00 |
| 22.04.2025 | 27,49 | 27,87 | 27,42 | 27,77 | 4,60% | 2.183.146,00 |
| 21.04.2025 | 27,23 | 27,26 | 26,18 | 26,55 | -2,50% | 1.072.258,00 |
| 17.04.2025 | 26,84 | 27,38 | 26,84 | 27,23 | 1,15% | 1.656.102,00 |
| 16.04.2025 | 26,77 | 27,30 | 26,60 | 26,92 | 0,04% | 1.403.194,00 |
| 15.04.2025 | 26,66 | 26,99 | 26,66 | 26,91 | 0,67% | 1.245.970,00 |
| 14.04.2025 | 26,85 | 27,17 | 26,49 | 26,73 | -0,48% | 1.935.311,00 |
| 11.04.2025 | 26,18 | 27,07 | 25,99 | 26,86 | 5,42% | 3.247.037,00 |
| 10.04.2025 | 25,95 | 26,03 | 24,97 | 25,48 | -5,52% | 3.118.683,00 |
| 09.04.2025 | 24,15 | 27,30 | 23,85 | 26,97 | 14,91% | 4.921.078,00 |
| 08.04.2025 | 25,21 | 25,26 | 23,20 | 23,47 | -3,50% | 3.537.656,00 |
| 07.04.2025 | 23,66 | 25,61 | 23,51 | 24,32 | -1,70% | 3.099.452,00 |
| 04.04.2025 | 25,06 | 25,18 | 24,01 | 24,74 | -8,20% | 3.356.261,00 |
| 03.04.2025 | 27,86 | 27,87 | 26,94 | 26,95 | -7,29% | 2.680.760,00 |
| 02.04.2025 | 28,66 | 29,10 | 28,54 | 29,07 | 0,28% | 1.002.982,00 |
| 01.04.2025 | 29,07 | 29,13 | 28,71 | 28,99 | 0,49% | 1.527.600,00 |
| 31.03.2025 | 28,59 | 28,89 | 28,33 | 28,85 | 0,24% | 2.321.000,00 |
| 28.03.2025 | 29,71 | 29,72 | 28,77 | 28,78 | -3,16% | 2.800.630,00 |
| 27.03.2025 | 29,89 | 30,04 | 29,70 | 29,72 | -3,41% | 2.626.236,00 |
| 26.03.2025 | 31,27 | 31,39 | 30,73 | 30,77 | -2,47% | 2.396.212,00 |
| 25.03.2025 | 31,85 | 31,92 | 31,54 | 31,55 | -0,75% | 1.502.752,00 |
| 24.03.2025 | 31,87 | 32,19 | 31,59 | 31,79 | 0,66% | 1.366.106,00 |
| 21.03.2025 | 31,42 | 31,67 | 31,17 | 31,58 | -1,31% | 1.888.736,00 |
| 20.03.2025 | 31,71 | 32,14 | 31,67 | 32,00 | -3,21% | 1.491.956,00 |
| 19.03.2025 | 32,74 | 33,23 | 32,63 | 33,06 | 1,66% | 1.672.910,00 |
| 18.03.2025 | 32,64 | 32,82 | 32,27 | 32,52 | 1,50% | 1.674.874,00 |
| 17.03.2025 | 31,93 | 32,22 | 31,82 | 32,04 | -0,56% | 1.480.397,00 |
| 14.03.2025 | 32,16 | 32,42 | 32,02 | 32,22 | 4,58% | 2.985.588,00 |
| 13.03.2025 | 30,98 | 31,38 | 30,75 | 30,81 | 0,95% | 2.353.785,00 |
| 12.03.2025 | 31,08 | 31,10 | 30,43 | 30,52 | -4,80% | 4.197.748,00 |
| 11.03.2025 | 31,59 | 32,55 | 31,01 | 32,06 | 1,87% | 3.220.313,00 |
| 10.03.2025 | 31,96 | 32,07 | 30,98 | 31,47 | -5,07% | 3.487.724,00 |
| 07.03.2025 | 33,31 | 33,80 | 32,71 | 33,15 | -2,30% | 6.530.795,00 |
| 06.03.2025 | 33,85 | 34,90 | 33,12 | 33,93 | 0,71% | 7.071.528,00 |
| 05.03.2025 | 32,07 | 33,75 | 31,93 | 33,69 | 11,34% | 6.037.902,00 |
| 04.03.2025 | 28,97 | 31,31 | 28,41 | 30,26 | 2,65% | 5.628.967,00 |
| 03.03.2025 | 30,27 | 30,38 | 29,21 | 29,48 | 6,27% | 4.468.398,00 |
| 28.02.2025 | 28,42 | 28,55 | 27,47 | 27,74 | -2,26% | 3.473.604,00 |
| 27.02.2025 | 28,54 | 28,72 | 28,36 | 28,38 | -2,07% | 863.732,00 |
| 26.02.2025 | 29,09 | 29,34 | 28,97 | 28,98 | 3,83% | 2.105.118,00 |
| 25.02.2025 | 28,22 | 28,22 | 27,74 | 27,91 | 0,32% | 1.082.272,00 |
| 24.02.2025 | 28,04 | 28,16 | 27,81 | 27,82 | 0,07% | 1.066.640,00 |
| 21.02.2025 | 28,40 | 28,40 | 27,76 | 27,80 | -0,71% | 1.922.033,00 |
| 20.02.2025 | 28,40 | 28,49 | 27,86 | 28,00 | -0,43% | 1.322.624,00 |
| 19.02.2025 | 28,07 | 28,42 | 28,04 | 28,12 | -2,67% | 2.092.142,00 |
| 18.02.2025 | 29,09 | 29,21 | 28,79 | 28,89 | 1,12% | 1.768.391,00 |
| 14.02.2025 | 28,71 | 28,98 | 28,42 | 28,57 | -0,49% | 1.547.144,00 |
| 13.02.2025 | 28,43 | 29,04 | 28,36 | 28,71 | -1,07% | 2.495.019,00 |
| 12.02.2025 | 27,74 | 29,38 | 27,54 | 29,02 | 6,03% | 4.909.663,00 |
| 11.02.2025 | 27,58 | 27,70 | 27,36 | 27,37 | -2,67% | 2.386.915,00 |
| 10.02.2025 | 27,67 | 28,23 | 27,62 | 28,12 | 1,01% | 2.020.479,00 |
| 07.02.2025 | 28,48 | 28,67 | 27,68 | 27,84 | -1,73% | 3.249.445,00 |
| 06.02.2025 | 27,40 | 28,84 | 27,39 | 28,33 | 11,19% | 6.696.512,00 |
| 05.02.2025 | 25,33 | 25,53 | 25,27 | 25,48 | 1,55% | 2.548.207,00 |
| 04.02.2025 | 24,97 | 25,14 | 24,82 | 25,09 | 3,08% | 1.706.070,00 |
| 03.02.2025 | 23,96 | 24,53 | 23,64 | 24,34 | -1,50% | 2.285.644,00 |
| 31.01.2025 | 25,04 | 25,18 | 24,67 | 24,71 | -2,06% | 1.214.598,00 |
| 30.01.2025 | 25,46 | 25,47 | 25,00 | 25,23 | 2,15% | 1.275.293,00 |
| 29.01.2025 | 24,49 | 24,87 | 24,47 | 24,70 | -0,32% | 1.149.258,00 |
| 28.01.2025 | 24,85 | 24,87 | 24,62 | 24,78 | -0,80% | 1.597.551,00 |
| 27.01.2025 | 24,73 | 25,06 | 24,70 | 24,98 | 0,32% | 2.797.961,00 |
| 24.01.2025 | 24,81 | 24,96 | 24,73 | 24,90 | 3,75% | 2.461.204,00 |
| 23.01.2025 | 23,67 | 24,11 | 23,50 | 24,00 | 3,05% | 2.106.523,00 |
| 22.01.2025 | 23,40 | 23,54 | 23,23 | 23,29 | -2,67% | 1.416.006,00 |
| 21.01.2025 | 23,98 | 24,02 | 23,81 | 23,93 | 2,88% | 1.894.638,00 |
| 17.01.2025 | 23,19 | 23,48 | 23,14 | 23,26 | 0,35% | 1.730.288,00 |
| 16.01.2025 | 23,27 | 23,35 | 23,12 | 23,18 | -0,22% | 1.354.878,00 |
| 15.01.2025 | 23,12 | 23,24 | 22,91 | 23,23 | 3,52% | 1.867.706,00 |
| 14.01.2025 | 22,43 | 22,51 | 22,34 | 22,44 | 0,67% | 2.725.772,00 |
| 13.01.2025 | 21,89 | 22,33 | 21,86 | 22,29 | 1,04% | 1.508.031,00 |
| 10.01.2025 | 22,23 | 22,28 | 22,04 | 22,06 | 1,10% | 2.066.270,00 |
| 08.01.2025 | 21,75 | 21,88 | 21,59 | 21,82 | -0,59% | 2.577.998,00 |
| 07.01.2025 | 22,18 | 22,19 | 21,86 | 21,95 | -0,36% | 1.596.216,00 |
| 06.01.2025 | 22,21 | 22,39 | 21,98 | 22,03 | -0,72% | 1.926.609,00 |
| 03.01.2025 | 22,46 | 22,49 | 22,04 | 22,19 | -2,93% | 2.202.189,00 |
| 02.01.2025 | 23,12 | 23,23 | 22,81 | 22,86 | -1,17% | 1.217.139,00 |
| 31.12.2024 | 23,18 | 23,31 | 22,94 | 23,13 | 0,87% | 881.127,00 |
| 30.12.2024 | 23,03 | 23,05 | 22,78 | 22,93 | -0,91% | 1.029.179,00 |
| 27.12.2024 | 23,06 | 23,19 | 22,99 | 23,14 | -0,39% | 1.187.076,00 |
| 26.12.2024 | 23,09 | 23,28 | 23,05 | 23,23 | -0,09% | 743.370,00 |
| 24.12.2024 | 23,20 | 23,25 | 22,91 | 23,25 | 0,74% | 570.680,00 |
| 23.12.2024 | 22,94 | 23,13 | 22,87 | 23,08 | -0,43% | 1.210.241,00 |
| 20.12.2024 | 22,81 | 23,27 | 22,80 | 23,18 | 0,04% | 1.264.512,00 |
| 19.12.2024 | 23,40 | 23,42 | 23,13 | 23,17 | -0,17% | 1.381.890,00 |
| 18.12.2024 | 23,93 | 24,03 | 23,13 | 23,21 | -3,17% | 2.046.109,00 |
| 17.12.2024 | 24,09 | 24,16 | 23,95 | 23,97 | -2,28% | 1.411.708,00 |
| 16.12.2024 | 24,68 | 24,79 | 24,48 | 24,53 | -0,73% | 1.805.225,00 |
| 13.12.2024 | 25,29 | 25,32 | 24,65 | 24,71 | -2,56% | 2.320.590,00 |
| 12.12.2024 | 25,55 | 25,60 | 25,32 | 25,36 | -1,86% | 1.268.731,00 |