23,780€
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,43 | 23,83 | 23,43 | 23,79 | 0,63% | - |
| 18.04.2024 | 23,67 | 23,96 | 23,56 | 23,64 | 0,28% | 170,00 |
| 17.04.2024 | 23,90 | 24,22 | 23,50 | 23,57 | -1,77% | 258,00 |
| 16.04.2024 | 25,11 | 25,11 | 23,55 | 24,00 | -5,57% | 72,00 |
| 15.04.2024 | 25,48 | 25,85 | 25,25 | 25,41 | 0,26% | 50,00 |
| 12.04.2024 | 25,73 | 26,34 | 25,29 | 25,35 | -0,65% | - |
| 11.04.2024 | 25,66 | 26,19 | 25,47 | 25,51 | -0,49% | - |
| 10.04.2024 | 25,85 | 26,25 | 25,50 | 25,64 | -0,62% | - |
| 09.04.2024 | 25,57 | 25,96 | 25,53 | 25,80 | 0,78% | - |
| 08.04.2024 | 25,31 | 25,76 | 25,17 | 25,60 | 1,17% | - |
| 05.04.2024 | 25,32 | 25,62 | 25,17 | 25,30 | 0,36% | - |
| 04.04.2024 | 25,67 | 25,86 | 25,19 | 25,21 | -1,68% | - |
| 03.04.2024 | 25,62 | 25,78 | 25,15 | 25,64 | -0,31% | - |
| 02.04.2024 | 25,52 | 26,10 | 25,46 | 25,72 | 0,67% | 70,00 |
| 28.03.2024 | 25,53 | 25,66 | 25,31 | 25,55 | 0,04% | - |
| 27.03.2024 | 25,01 | 25,59 | 24,98 | 25,54 | 2,25% | - |
| 26.03.2024 | 25,04 | 25,19 | 24,87 | 24,98 | -0,06% | - |
| 25.03.2024 | 24,75 | 25,24 | 24,73 | 24,99 | 0,41% | 333,00 |
| 22.03.2024 | 24,69 | 25,13 | 24,65 | 24,89 | 0,61% | - |
| 21.03.2024 | 24,74 | 24,99 | 24,60 | 24,74 | 0,30% | 3.000,00 |
| 20.03.2024 | 24,40 | 24,83 | 24,18 | 24,67 | 0,95% | 1.600,00 |
| 19.03.2024 | 24,35 | 24,51 | 24,01 | 24,44 | 0,21% | - |
| 18.03.2024 | 24,30 | 24,69 | 24,26 | 24,38 | 0,45% | - |
| 15.03.2024 | 24,28 | 24,65 | 24,13 | 24,27 | -0,10% | - |
| 14.03.2024 | 24,79 | 24,84 | 24,17 | 24,30 | -1,89% | - |
| 13.03.2024 | 24,68 | 24,85 | 24,08 | 24,77 | 0,06% | 416,00 |
| 12.03.2024 | 24,06 | 24,83 | 24,01 | 24,75 | 3,25% | 206,00 |
| 11.03.2024 | 23,90 | 24,00 | 23,47 | 23,97 | 0,19% | - |
| 08.03.2024 | 23,72 | 24,06 | 23,68 | 23,93 | 0,89% | 702,00 |
| 07.03.2024 | 23,40 | 24,03 | 23,31 | 23,72 | 0,96% | - |
| 06.03.2024 | 23,25 | 23,65 | 23,23 | 23,49 | 1,37% | - |
| 05.03.2024 | 23,54 | 23,62 | 23,14 | 23,17 | -1,95% | 63,00 |
| 04.03.2024 | 24,04 | 24,14 | 23,58 | 23,64 | -1,81% | - |
| 01.03.2024 | 24,23 | 24,23 | 23,97 | 24,07 | -0,43% | - |
| 29.02.2024 | 24,10 | 24,24 | 23,75 | 24,18 | 0,48% | - |
| 28.02.2024 | 24,27 | 24,33 | 24,04 | 24,06 | -0,87% | - |
| 27.02.2024 | 24,07 | 24,48 | 23,93 | 24,27 | 0,80% | 105,00 |
| 26.02.2024 | 24,35 | 24,37 | 23,84 | 24,08 | -1,35% | 330,00 |
| 23.02.2024 | 24,28 | 24,47 | 24,07 | 24,41 | 0,16% | - |
| 22.02.2024 | 24,46 | 24,68 | 24,30 | 24,37 | 0,24% | - |
| 21.02.2024 | 24,37 | 24,53 | 24,26 | 24,31 | -0,21% | - |
| 20.02.2024 | 24,82 | 24,83 | 24,26 | 24,36 | -1,99% | - |
| 19.02.2024 | 25,46 | 25,47 | 24,78 | 24,86 | -2,26% | - |
| 16.02.2024 | 25,15 | 25,96 | 25,14 | 25,43 | 0,95% | - |
| 15.02.2024 | 25,33 | 25,40 | 24,91 | 25,19 | -0,36% | 1.200,00 |
| 14.02.2024 | 25,20 | 25,58 | 25,04 | 25,28 | 0,46% | - |
| 13.02.2024 | 26,41 | 26,48 | 24,97 | 25,16 | -4,75% | 430,00 |
| 12.02.2024 | 26,68 | 26,95 | 26,36 | 26,42 | -1,03% | - |
| 09.02.2024 | 26,45 | 26,75 | 23,99 | 26,69 | 1,00% | 160,00 |
| 08.02.2024 | 25,55 | 26,58 | 25,53 | 26,43 | 3,83% | 240,00 |
| 07.02.2024 | 25,46 | 25,48 | 25,07 | 25,46 | -0,10% | - |
| 06.02.2024 | 25,22 | 25,58 | 24,10 | 25,48 | 1,05% | 264,00 |
| 05.02.2024 | 25,52 | 25,73 | 22,96 | 25,22 | -1,36% | - |
| 02.02.2024 | 25,67 | 25,88 | 25,46 | 25,56 | -0,29% | 256,00 |
| 01.02.2024 | 25,41 | 25,89 | 25,36 | 25,64 | 0,75% | - |
| 31.01.2024 | 25,42 | 26,04 | 23,97 | 25,45 | -0,06% | 4,00 |
| 30.01.2024 | 25,48 | 25,58 | 25,13 | 25,46 | -0,27% | 420,00 |
| 29.01.2024 | 25,42 | 25,64 | 25,15 | 25,53 | 0,35% | - |
| 26.01.2024 | 25,39 | 25,61 | 22,71 | 25,44 | -0,10% | - |
| 25.01.2024 | 25,22 | 25,53 | 22,99 | 25,47 | 1,03% | 300,00 |
| 24.01.2024 | 25,02 | 25,60 | 23,06 | 25,21 | 1,25% | 1.515,00 |
| 23.01.2024 | 24,75 | 25,11 | 24,61 | 24,90 | 0,84% | 618,00 |
| 22.01.2024 | 24,45 | 24,84 | 24,43 | 24,69 | 1,09% | - |
| 19.01.2024 | 24,55 | 24,73 | 22,11 | 24,42 | -0,69% | 103,00 |
| 18.01.2024 | 24,01 | 24,60 | 24,00 | 24,59 | 2,56% | 880,00 |
| 17.01.2024 | 23,88 | 24,13 | 22,02 | 23,98 | -0,39% | - |
| 16.01.2024 | 24,35 | 24,43 | 23,99 | 24,08 | -1,43% | - |
| 15.01.2024 | 24,43 | 25,05 | 24,26 | 24,43 | 0,29% | - |
| 12.01.2024 | 24,37 | 24,63 | 24,22 | 24,36 | 0,05% | 420,00 |
| 11.01.2024 | 24,93 | 25,02 | 24,24 | 24,34 | -1,93% | - |
| 10.01.2024 | 24,59 | 25,04 | 24,58 | 24,82 | 0,71% | - |
| 09.01.2024 | 25,45 | 25,45 | 24,65 | 24,65 | -3,24% | - |
| 08.01.2024 | 25,37 | 25,52 | 25,10 | 25,47 | 0,21% | - |
| 05.01.2024 | 25,30 | 25,56 | 25,01 | 25,42 | 0,34% | - |
| 04.01.2024 | 25,32 | 25,71 | 25,28 | 25,34 | -0,30% | 150,00 |
| 03.01.2024 | 25,64 | 25,79 | 25,05 | 25,41 | -0,92% | - |
| 02.01.2024 | 25,70 | 26,11 | 25,50 | 25,65 | -0,89% | - |
| 29.12.2023 | 25,88 | 26,01 | 25,82 | 25,88 | 0,00% | - |
| 28.12.2023 | 26,00 | 26,13 | 25,83 | 25,88 | -0,29% | - |
| 27.12.2023 | 26,07 | 26,17 | 25,87 | 25,95 | -0,31% | - |
| 22.12.2023 | 25,95 | 26,17 | 25,91 | 26,03 | 0,17% | - |
| 21.12.2023 | 26,00 | 26,18 | 25,78 | 25,99 | 0,28% | - |
| 20.12.2023 | 26,40 | 26,41 | 25,89 | 25,91 | -1,79% | 528,00 |
| 19.12.2023 | 26,26 | 26,45 | 25,96 | 26,39 | 1,07% | - |
| 18.12.2023 | 24,94 | 26,54 | 24,76 | 26,11 | 4,78% | - |
| 15.12.2023 | 24,96 | 25,11 | 24,75 | 24,92 | 0,17% | - |
| 14.12.2023 | 24,70 | 25,03 | 24,10 | 24,87 | 1,47% | - |
| 13.12.2023 | 23,93 | 24,53 | 23,81 | 24,51 | 2,19% | - |
| 12.12.2023 | 24,38 | 24,72 | 23,88 | 23,99 | 0,20% | 4.680,00 |
| 11.12.2023 | 23,54 | 24,00 | 23,48 | 23,94 | 1,53% | 936,00 |
| 08.12.2023 | 23,64 | 23,98 | 23,56 | 23,58 | -0,21% | - |
| 07.12.2023 | 23,41 | 23,69 | 23,37 | 23,63 | 0,61% | 66,00 |
| 06.12.2023 | 23,49 | 23,87 | 23,44 | 23,48 | 0,10% | - |
| 05.12.2023 | 23,44 | 23,65 | 23,27 | 23,46 | -0,32% | - |
| 04.12.2023 | 23,71 | 23,76 | 23,36 | 23,54 | 1,23% | 30,00 |
| 01.12.2023 | 23,19 | 23,65 | 23,16 | 23,25 | 0,39% | - |
| 30.11.2023 | 22,92 | 23,32 | 22,75 | 23,16 | 1,32% | - |
| 29.11.2023 | 22,48 | 23,11 | 22,44 | 22,86 | 1,77% | - |
| 28.11.2023 | 22,53 | 22,63 | 22,34 | 22,46 | -0,19% | - |
| 27.11.2023 | 22,25 | 22,61 | 22,25 | 22,50 | 1,82% | - |