59,720$
0,30%
Echtzeit-Aktienkurs ArcelorMittal
Bid:
Ask:
Aktienkurse zur ArcelorMittal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 59,28 | 59,80 | 58,70 | 59,71 | 0,29% | 1.171.515,00 |
| 23.04.2026 | 60,94 | 61,34 | 58,59 | 59,54 | -2,46% | 1.603.811,00 |
| 22.04.2026 | 61,48 | 61,71 | 60,91 | 61,04 | 0,16% | 1.116.393,00 |
| 21.04.2026 | 61,66 | 62,03 | 60,82 | 60,94 | -2,36% | 1.189.222,00 |
| 20.04.2026 | 61,87 | 62,45 | 61,73 | 62,41 | 0,56% | 1.150.697,00 |
| 17.04.2026 | 62,81 | 63,35 | 61,83 | 62,06 | 3,81% | 2.252.621,00 |
| 16.04.2026 | 61,25 | 61,47 | 59,65 | 59,78 | -2,91% | 1.416.276,00 |
| 15.04.2026 | 61,80 | 61,83 | 61,04 | 61,57 | -0,77% | 912.048,00 |
| 14.04.2026 | 61,94 | 62,48 | 61,59 | 62,05 | 1,32% | 1.131.091,00 |
| 13.04.2026 | 60,01 | 61,34 | 59,70 | 61,24 | 0,99% | 1.157.237,00 |
| 10.04.2026 | 60,83 | 61,33 | 60,41 | 60,64 | 1,25% | 1.448.405,00 |
| 09.04.2026 | 59,11 | 60,48 | 58,58 | 59,89 | -0,25% | 1.931.007,00 |
| 08.04.2026 | 60,29 | 60,54 | 59,29 | 60,04 | 11,60% | 3.453.613,00 |
| 07.04.2026 | 53,19 | 53,98 | 52,40 | 53,80 | 0,86% | 1.846.885,00 |
| 06.04.2026 | 53,24 | 53,68 | 52,80 | 53,34 | 0,79% | 925.227,00 |
| 02.04.2026 | 51,42 | 53,69 | 51,42 | 52,92 | -2,05% | 1.499.922,00 |
| 01.04.2026 | 53,69 | 54,55 | 53,54 | 54,03 | 3,94% | 1.722.978,00 |
| 31.03.2026 | 50,33 | 51,99 | 50,01 | 51,98 | 7,20% | 2.029.081,00 |
| 30.03.2026 | 49,86 | 50,21 | 48,40 | 48,49 | -2,28% | 1.714.747,00 |
| 27.03.2026 | 49,88 | 50,88 | 49,45 | 49,62 | -2,72% | 1.815.674,00 |
| 26.03.2026 | 51,37 | 52,05 | 50,94 | 51,01 | -3,54% | 1.261.748,00 |
| 25.03.2026 | 53,19 | 53,59 | 52,57 | 52,88 | 0,99% | 2.123.196,00 |
| 24.03.2026 | 50,99 | 52,57 | 50,88 | 52,36 | 1,37% | 1.781.679,00 |
| 23.03.2026 | 50,64 | 52,65 | 50,47 | 51,65 | 8,14% | 2.997.902,00 |
| 20.03.2026 | 50,11 | 50,11 | 47,37 | 47,76 | -4,44% | 3.325.589,00 |
| 19.03.2026 | 48,45 | 50,39 | 48,09 | 49,98 | -2,78% | 2.654.872,00 |
| 18.03.2026 | 51,51 | 52,66 | 51,21 | 51,41 | -1,44% | 1.642.462,00 |
| 17.03.2026 | 52,83 | 52,88 | 51,81 | 52,16 | 1,20% | 1.178.538,00 |
| 16.03.2026 | 51,94 | 52,43 | 51,28 | 51,54 | 1,58% | 1.825.164,00 |
| 13.03.2026 | 52,78 | 53,29 | 50,57 | 50,74 | -5,34% | 1.883.116,00 |
| 12.03.2026 | 53,94 | 54,08 | 51,92 | 53,60 | -5,37% | 1.877.873,00 |
| 11.03.2026 | 56,68 | 57,57 | 55,94 | 56,64 | -0,23% | 1.550.968,00 |
| 10.03.2026 | 56,84 | 57,96 | 56,50 | 56,77 | 1,68% | 2.127.095,00 |
| 09.03.2026 | 52,66 | 56,21 | 52,10 | 55,83 | 0,78% | 3.801.742,00 |
| 06.03.2026 | 55,52 | 56,20 | 55,19 | 55,40 | -3,55% | 1.644.175,00 |
| 05.03.2026 | 59,55 | 59,83 | 56,65 | 57,44 | -6,08% | 2.133.866,00 |
| 04.03.2026 | 61,62 | 61,91 | 60,83 | 61,16 | 1,81% | 1.652.810,00 |
| 03.03.2026 | 58,59 | 60,34 | 57,21 | 60,07 | -6,87% | 4.425.372,00 |
| 02.03.2026 | 63,76 | 64,64 | 63,34 | 64,50 | -1,01% | 1.663.906,00 |
| 27.02.2026 | 65,23 | 65,67 | 64,57 | 65,16 | -1,08% | 2.028.064,00 |
| 26.02.2026 | 65,57 | 65,96 | 64,88 | 65,87 | -1,86% | 1.543.437,00 |
| 25.02.2026 | 67,10 | 67,60 | 66,31 | 67,12 | 2,96% | 1.309.955,00 |
| 24.02.2026 | 65,83 | 66,14 | 65,00 | 65,19 | -2,45% | 1.982.457,00 |
| 23.02.2026 | 66,43 | 66,98 | 65,91 | 66,83 | 2,50% | 1.695.028,00 |
| 20.02.2026 | 64,78 | 65,74 | 64,07 | 65,20 | 1,16% | 1.656.371,00 |
| 19.02.2026 | 64,05 | 64,61 | 63,61 | 64,45 | -1,03% | 1.262.834,00 |
| 18.02.2026 | 65,39 | 66,24 | 64,70 | 65,12 | 1,35% | 1.635.753,00 |
| 17.02.2026 | 62,09 | 64,32 | 61,52 | 64,25 | 4,45% | 2.225.588,00 |
| 13.02.2026 | 60,27 | 62,22 | 59,83 | 61,51 | -0,13% | 2.300.229,00 |
| 12.02.2026 | 64,52 | 65,31 | 61,34 | 61,59 | -7,59% | 3.598.559,00 |
| 11.02.2026 | 66,74 | 66,97 | 64,66 | 66,65 | 5,64% | 2.153.044,00 |
| 10.02.2026 | 63,42 | 63,52 | 62,52 | 63,09 | 1,63% | 1.428.282,00 |
| 09.02.2026 | 61,30 | 62,22 | 60,95 | 62,08 | 1,27% | 1.267.093,00 |
| 06.02.2026 | 60,05 | 61,36 | 59,95 | 61,30 | 7,09% | 2.074.227,00 |
| 05.02.2026 | 56,31 | 58,16 | 55,76 | 57,24 | 2,25% | 2.096.540,00 |
| 04.02.2026 | 57,14 | 57,30 | 55,14 | 55,98 | -1,22% | 2.469.547,00 |
| 03.02.2026 | 56,94 | 57,66 | 55,70 | 56,67 | 0,28% | 2.482.634,00 |
| 02.02.2026 | 55,86 | 56,62 | 55,29 | 56,51 | 4,71% | 2.207.962,00 |
| 30.01.2026 | 54,47 | 55,03 | 53,66 | 53,97 | -3,26% | 1.851.278,00 |
| 29.01.2026 | 56,83 | 56,93 | 54,25 | 55,79 | -0,45% | 1.950.392,00 |
| 28.01.2026 | 55,71 | 56,16 | 55,38 | 56,04 | 1,03% | 1.489.905,00 |
| 27.01.2026 | 54,35 | 55,63 | 54,27 | 55,47 | 3,45% | 1.501.404,00 |
| 26.01.2026 | 55,24 | 55,31 | 53,46 | 53,62 | -1,25% | 1.672.814,00 |
| 23.01.2026 | 54,36 | 54,36 | 53,67 | 54,30 | 1,65% | 2.055.727,00 |
| 22.01.2026 | 53,66 | 54,59 | 53,18 | 53,42 | 4,25% | 3.126.081,00 |
| 21.01.2026 | 50,64 | 51,35 | 50,40 | 51,24 | 4,94% | 2.289.166,00 |
| 20.01.2026 | 48,92 | 49,09 | 48,35 | 48,83 | 0,21% | 1.089.753,00 |
| 16.01.2026 | 49,15 | 49,28 | 48,49 | 48,73 | 0,66% | 1.605.539,00 |
| 15.01.2026 | 49,11 | 49,33 | 48,29 | 48,41 | -1,28% | 1.733.051,00 |
| 14.01.2026 | 48,12 | 49,17 | 48,04 | 49,04 | 2,00% | 1.622.093,00 |
| 13.01.2026 | 47,68 | 48,44 | 47,54 | 48,08 | 0,48% | 2.142.012,00 |
| 12.01.2026 | 47,18 | 48,20 | 47,10 | 47,85 | 1,87% | 1.653.858,00 |
| 09.01.2026 | 47,19 | 47,34 | 46,87 | 46,97 | -0,72% | 624.992,00 |
| 08.01.2026 | 46,48 | 47,41 | 46,42 | 47,31 | -1,19% | 1.181.623,00 |
| 07.01.2026 | 48,42 | 48,52 | 47,87 | 47,88 | 1,20% | 2.909.071,00 |
| 06.01.2026 | 46,26 | 48,01 | 46,13 | 47,31 | 1,26% | 2.479.093,00 |
| 05.01.2026 | 46,77 | 46,82 | 46,24 | 46,72 | -1,02% | 993.944,00 |
| 02.01.2026 | 46,58 | 47,23 | 46,56 | 47,20 | 3,58% | 950.525,00 |
| 31.12.2025 | 45,77 | 45,89 | 45,47 | 45,57 | 0,18% | 525.063,00 |
| 30.12.2025 | 45,93 | 45,97 | 45,49 | 45,49 | -0,11% | 592.343,00 |
| 29.12.2025 | 45,86 | 45,96 | 45,40 | 45,54 | -1,54% | 775.251,00 |
| 26.12.2025 | 45,22 | 46,57 | 45,22 | 46,25 | 2,37% | 1.089.464,00 |
| 24.12.2025 | 45,53 | 45,54 | 45,09 | 45,18 | -0,13% | 423.934,00 |
| 23.12.2025 | 44,99 | 45,25 | 44,88 | 45,24 | 0,35% | 625.838,00 |
| 22.12.2025 | 44,58 | 45,22 | 44,56 | 45,08 | 0,96% | 1.017.450,00 |
| 19.12.2025 | 44,93 | 45,10 | 44,51 | 44,65 | -0,78% | 858.225,00 |
| 18.12.2025 | 45,27 | 45,51 | 44,95 | 45,00 | -0,46% | 948.811,00 |
| 17.12.2025 | 45,30 | 45,70 | 44,94 | 45,21 | -1,12% | 1.541.222,00 |
| 16.12.2025 | 45,87 | 46,00 | 45,55 | 45,72 | -0,95% | 1.263.332,00 |
| 15.12.2025 | 45,74 | 46,21 | 45,62 | 46,16 | -0,15% | 835.836,00 |
| 12.12.2025 | 46,51 | 46,60 | 45,22 | 46,23 | 1,58% | 1.604.850,00 |
| 11.12.2025 | 44,96 | 45,83 | 44,72 | 45,51 | 1,13% | 2.619.012,00 |
| 10.12.2025 | 43,79 | 45,09 | 43,73 | 45,00 | 3,97% | 1.115.859,00 |
| 09.12.2025 | 43,23 | 43,66 | 43,16 | 43,28 | -0,67% | 1.311.192,00 |
| 08.12.2025 | 42,56 | 43,73 | 42,56 | 43,57 | 3,10% | 1.506.162,00 |
| 05.12.2025 | 42,96 | 42,96 | 42,18 | 42,26 | -0,87% | 897.281,00 |
| 04.12.2025 | 42,68 | 43,06 | 42,62 | 42,63 | -0,91% | 1.468.856,00 |
| 03.12.2025 | 43,03 | 43,54 | 42,46 | 43,02 | -1,47% | 2.316.090,00 |
| 02.12.2025 | 43,73 | 43,82 | 43,26 | 43,66 | 0,14% | 1.760.613,00 |
| 01.12.2025 | 43,45 | 43,75 | 43,43 | 43,60 | 1,11% | 1.111.245,00 |