26,210$
0,54%
Echtzeit-Aktienkurs ArcelorMittal
Bid:
Ask:
Aktienkurse zur ArcelorMittal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,32 | 26,37 | 26,13 | 26,22 | 0,58% | 1.449.631,00 |
| 02.05.2024 | 25,66 | 26,28 | 25,55 | 26,07 | 3,99% | 3.782.741,00 |
| 01.05.2024 | 25,05 | 25,57 | 25,00 | 25,07 | 0,24% | 1.828.031,00 |
| 30.04.2024 | 25,30 | 25,35 | 25,01 | 25,01 | -2,87% | 1.171.568,00 |
| 29.04.2024 | 25,50 | 25,86 | 25,46 | 25,75 | 1,50% | 1.157.236,00 |
| 26.04.2024 | 25,49 | 25,56 | 25,26 | 25,37 | 0,59% | 995.586,00 |
| 25.04.2024 | 24,85 | 25,32 | 24,73 | 25,22 | 0,08% | 1.469.078,00 |
| 24.04.2024 | 25,43 | 25,43 | 25,12 | 25,20 | 0,04% | 1.035.365,00 |
| 23.04.2024 | 25,31 | 25,32 | 25,00 | 25,19 | -2,40% | 1.502.703,00 |
| 22.04.2024 | 25,43 | 25,93 | 25,33 | 25,81 | 1,65% | 1.453.422,00 |
| 19.04.2024 | 25,31 | 25,44 | 25,21 | 25,39 | 0,95% | 1.348.930,00 |
| 18.04.2024 | 25,39 | 25,49 | 25,04 | 25,15 | 0,16% | 2.761.975,00 |
| 17.04.2024 | 25,36 | 25,39 | 24,96 | 25,11 | -0,28% | 2.403.914,00 |
| 16.04.2024 | 25,35 | 25,40 | 25,00 | 25,18 | -6,57% | 4.552.949,00 |
| 15.04.2024 | 27,39 | 27,42 | 26,86 | 26,95 | 0,11% | 1.439.907,00 |
| 12.04.2024 | 27,73 | 27,91 | 26,86 | 26,92 | -2,22% | 1.817.686,00 |
| 11.04.2024 | 27,87 | 27,87 | 27,23 | 27,53 | -0,33% | 1.201.598,00 |
| 10.04.2024 | 27,57 | 27,74 | 27,39 | 27,62 | -1,29% | 1.048.420,00 |
| 09.04.2024 | 28,14 | 28,22 | 27,82 | 27,98 | 0,47% | 945.244,00 |
| 08.04.2024 | 27,74 | 27,93 | 27,64 | 27,85 | 2,13% | 1.465.481,00 |
| 05.04.2024 | 27,27 | 27,42 | 27,13 | 27,27 | -0,33% | 1.101.745,00 |
| 04.04.2024 | 27,96 | 27,98 | 27,34 | 27,36 | -1,33% | 1.385.790,00 |
| 03.04.2024 | 27,57 | 27,83 | 27,49 | 27,73 | 0,69% | 1.624.954,00 |
| 02.04.2024 | 27,72 | 27,82 | 27,36 | 27,54 | -0,04% | 1.768.203,00 |
| 01.04.2024 | 27,74 | 27,85 | 27,48 | 27,55 | -0,11% | 1.244.671,00 |
| 28.03.2024 | 27,51 | 27,64 | 27,40 | 27,58 | -0,83% | 1.657.084,00 |
| 27.03.2024 | 27,21 | 27,84 | 27,21 | 27,81 | 2,96% | 2.087.691,00 |
| 26.03.2024 | 27,15 | 27,23 | 27,00 | 27,01 | -0,30% | 1.474.199,00 |
| 25.03.2024 | 27,11 | 27,32 | 27,09 | 27,09 | 0,71% | 1.351.983,00 |
| 22.03.2024 | 27,10 | 27,15 | 26,90 | 26,90 | -0,04% | 930.049,00 |
| 21.03.2024 | 27,02 | 27,11 | 26,88 | 26,91 | -0,41% | 1.167.823,00 |
| 20.03.2024 | 26,40 | 27,14 | 26,39 | 27,02 | 2,00% | 1.404.158,00 |
| 19.03.2024 | 26,30 | 26,59 | 26,30 | 26,49 | 0,15% | 1.453.504,00 |
| 18.03.2024 | 26,78 | 26,79 | 26,39 | 26,45 | 0,11% | 1.851.750,00 |
| 15.03.2024 | 26,52 | 26,70 | 26,24 | 26,42 | 0,04% | 1.757.984,00 |
| 14.03.2024 | 26,86 | 26,89 | 26,26 | 26,41 | -2,04% | 1.769.448,00 |
| 13.03.2024 | 26,65 | 27,09 | 26,65 | 26,96 | -0,33% | 1.694.007,00 |
| 12.03.2024 | 27,02 | 27,07 | 26,71 | 27,05 | 3,44% | 2.320.670,00 |
| 11.03.2024 | 25,91 | 26,18 | 25,83 | 26,15 | 0,23% | 1.483.136,00 |
| 08.03.2024 | 26,23 | 26,28 | 26,03 | 26,09 | 0,27% | 1.014.439,00 |
| 07.03.2024 | 25,95 | 26,19 | 25,89 | 26,02 | 2,52% | 1.505.243,00 |
| 06.03.2024 | 25,48 | 25,62 | 25,36 | 25,38 | 0,95% | 1.108.078,00 |
| 05.03.2024 | 25,24 | 25,41 | 25,08 | 25,14 | -1,91% | 1.703.209,00 |
| 04.03.2024 | 25,75 | 25,82 | 25,57 | 25,63 | -1,16% | 2.071.491,00 |
| 01.03.2024 | 26,05 | 26,13 | 25,88 | 25,93 | -0,58% | 1.191.885,00 |
| 29.02.2024 | 26,00 | 26,22 | 25,97 | 26,08 | 0,15% | 1.304.384,00 |
| 28.02.2024 | 26,17 | 26,17 | 26,01 | 26,04 | -1,36% | 1.131.758,00 |
| 27.02.2024 | 26,43 | 26,50 | 26,25 | 26,40 | 1,15% | 1.490.244,00 |
| 26.02.2024 | 26,12 | 26,19 | 25,98 | 26,10 | -1,21% | 1.411.049,00 |
| 23.02.2024 | 26,25 | 26,46 | 26,18 | 26,42 | 0,99% | 1.255.841,00 |
| 22.02.2024 | 26,58 | 26,61 | 26,15 | 26,16 | -0,53% | 1.711.342,00 |
| 21.02.2024 | 26,35 | 26,46 | 26,23 | 26,30 | -0,08% | 817.420,00 |
| 20.02.2024 | 26,35 | 26,53 | 26,23 | 26,32 | -3,94% | 2.418.053,00 |
| 16.02.2024 | 27,88 | 27,88 | 27,39 | 27,40 | 0,70% | 1.732.262,00 |
| 15.02.2024 | 27,08 | 27,32 | 27,07 | 27,21 | 0,33% | 1.649.768,00 |
| 14.02.2024 | 26,95 | 27,24 | 26,90 | 27,12 | 0,59% | 1.878.230,00 |
| 13.02.2024 | 27,34 | 27,50 | 26,74 | 26,96 | -5,44% | 2.437.000,00 |
| 12.02.2024 | 28,67 | 28,81 | 28,45 | 28,51 | -1,35% | 1.683.535,00 |
| 09.02.2024 | 28,55 | 28,95 | 28,47 | 28,90 | 0,84% | 1.860.467,00 |
| 08.02.2024 | 28,13 | 28,77 | 28,03 | 28,66 | 4,52% | 3.171.079,00 |
| 07.02.2024 | 27,15 | 27,42 | 27,00 | 27,42 | 0,15% | 1.836.898,00 |
| 06.02.2024 | 27,18 | 27,48 | 27,16 | 27,38 | 1,41% | 1.048.568,00 |
| 05.02.2024 | 26,93 | 27,09 | 26,63 | 27,00 | -2,39% | 1.096.243,00 |
| 02.02.2024 | 27,69 | 27,83 | 27,56 | 27,66 | -0,65% | 1.932.438,00 |
| 01.02.2024 | 27,63 | 27,97 | 27,56 | 27,84 | 1,35% | 1.688.082,00 |
| 31.01.2024 | 28,08 | 28,16 | 27,47 | 27,47 | -0,94% | 1.561.374,00 |
| 30.01.2024 | 27,31 | 27,81 | 27,30 | 27,73 | 0,43% | 1.513.356,00 |
| 29.01.2024 | 27,47 | 27,65 | 27,27 | 27,61 | 0,07% | 756.749,00 |
| 26.01.2024 | 27,68 | 27,80 | 27,51 | 27,59 | 0,07% | 646.212,00 |
| 25.01.2024 | 27,56 | 27,65 | 27,32 | 27,57 | 0,73% | 1.069.944,00 |
| 24.01.2024 | 27,73 | 27,81 | 27,35 | 27,37 | 1,37% | 2.034.611,00 |
| 23.01.2024 | 27,00 | 27,22 | 26,89 | 27,00 | 0,63% | 1.017.022,00 |
| 22.01.2024 | 26,76 | 26,89 | 26,59 | 26,83 | 1,02% | 1.348.350,00 |
| 19.01.2024 | 26,51 | 26,61 | 26,27 | 26,56 | -0,52% | 976.084,00 |
| 18.01.2024 | 26,56 | 26,71 | 26,38 | 26,70 | 2,46% | 1.701.925,00 |
| 17.01.2024 | 25,95 | 26,12 | 25,85 | 26,06 | -0,34% | 1.987.786,00 |
| 16.01.2024 | 26,35 | 26,41 | 26,07 | 26,15 | -1,88% | 1.627.101,00 |
| 12.01.2024 | 26,83 | 27,02 | 26,63 | 26,65 | -0,11% | 1.296.952,00 |
| 11.01.2024 | 26,87 | 26,95 | 26,50 | 26,68 | -1,88% | 1.390.790,00 |
| 10.01.2024 | 27,16 | 27,28 | 26,98 | 27,19 | 0,67% | 1.425.568,00 |
| 09.01.2024 | 27,30 | 27,36 | 27,00 | 27,01 | -3,19% | 1.473.234,00 |
| 08.01.2024 | 27,82 | 27,93 | 27,63 | 27,90 | 0,40% | 1.082.876,00 |
| 05.01.2024 | 27,56 | 28,03 | 27,53 | 27,79 | 0,32% | 1.368.057,00 |
| 04.01.2024 | 28,01 | 28,05 | 27,70 | 27,70 | -0,22% | 1.398.122,00 |
| 03.01.2024 | 27,42 | 27,95 | 27,30 | 27,76 | -1,63% | 1.791.054,00 |
| 02.01.2024 | 28,22 | 28,42 | 28,09 | 28,22 | -0,60% | 1.260.209,00 |
| 29.12.2023 | 28,56 | 28,58 | 28,28 | 28,39 | -0,70% | 1.048.710,00 |
| 28.12.2023 | 28,72 | 28,79 | 28,55 | 28,59 | -0,87% | 731.694,00 |
| 27.12.2023 | 28,74 | 28,97 | 28,72 | 28,84 | 0,31% | 870.090,00 |
| 26.12.2023 | 28,70 | 28,85 | 28,66 | 28,75 | 0,38% | 625.026,00 |
| 22.12.2023 | 28,76 | 28,84 | 28,50 | 28,64 | -0,07% | 1.063.015,00 |
| 21.12.2023 | 28,50 | 28,66 | 28,29 | 28,66 | 1,27% | 1.349.465,00 |
| 20.12.2023 | 28,77 | 28,86 | 28,30 | 28,30 | -2,25% | 2.002.724,00 |
| 19.12.2023 | 28,59 | 29,01 | 28,59 | 28,95 | 0,91% | 3.199.747,00 |
| 18.12.2023 | 28,42 | 29,00 | 28,38 | 28,69 | 5,83% | 5.558.528,00 |
| 15.12.2023 | 27,13 | 27,39 | 27,05 | 27,11 | -0,48% | 2.003.319,00 |
| 14.12.2023 | 26,91 | 27,32 | 26,85 | 27,24 | 2,91% | 2.405.729,00 |
| 13.12.2023 | 25,99 | 26,56 | 25,64 | 26,47 | 2,32% | 3.461.114,00 |
| 12.12.2023 | 25,98 | 25,98 | 25,68 | 25,87 | 0,62% | 1.517.911,00 |
| 11.12.2023 | 25,66 | 25,79 | 25,53 | 25,71 | 1,42% | 1.166.340,00 |