Börse:
24,373€
-0,78%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
24,340€
Ask:
24,405€
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2021 | 24,38 | 24,39 | 24,37 | 24,38 | 0,40% | - |
| 22.06.2021 | 24,55 | 24,66 | 24,12 | 24,28 | -0,85% | - |
| 21.06.2021 | 24,07 | 24,65 | 22,93 | 24,49 | 1,58% | 215,00 |
| 18.06.2021 | 24,32 | 24,95 | 23,80 | 24,11 | -0,43% | 705,00 |
| 17.06.2021 | 25,21 | 25,30 | 24,09 | 24,21 | -3,95% | 4.560,00 |
| 16.06.2021 | 25,75 | 25,95 | 24,69 | 25,21 | -2,25% | 2.900,00 |
| 15.06.2021 | 26,91 | 27,20 | 25,53 | 25,79 | -4,06% | 3.020,00 |
| 14.06.2021 | 27,37 | 27,65 | 26,75 | 26,88 | -1,72% | 70,00 |
| 11.06.2021 | 26,74 | 27,75 | 26,69 | 27,35 | 2,29% | 600,00 |
| 10.06.2021 | 26,44 | 27,41 | 26,35 | 26,74 | 0,29% | 1.616,00 |
| 09.06.2021 | 26,73 | 26,93 | 26,10 | 26,66 | -0,22% | 420,00 |
| 08.06.2021 | 26,74 | 26,87 | 26,09 | 26,72 | -0,44% | 2.100,00 |
| 07.06.2021 | 27,15 | 27,24 | 26,53 | 26,84 | -1,32% | 415,00 |
| 04.06.2021 | 27,04 | 27,42 | 26,89 | 27,20 | -0,78% | - |
| 03.06.2021 | 27,36 | 27,54 | 26,83 | 27,41 | -0,24% | 900,00 |
| 02.06.2021 | 27,59 | 27,78 | 27,18 | 27,48 | -0,33% | 1.250,00 |
| 01.06.2021 | 26,94 | 27,71 | 26,72 | 27,57 | 2,09% | 958,00 |
| 31.05.2021 | 26,60 | 27,06 | 26,53 | 27,00 | 1,01% | 220,00 |
| 28.05.2021 | 26,79 | 27,00 | 26,36 | 26,73 | 0,68% | 100,00 |
| 27.05.2021 | 25,54 | 26,72 | 25,39 | 26,55 | 4,20% | 13.150,00 |
| 26.05.2021 | 25,17 | 25,51 | 25,01 | 25,48 | 1,70% | 100,00 |
| 25.05.2021 | 25,75 | 25,80 | 25,05 | 25,06 | -1,53% | 900,00 |
| 21.05.2021 | 25,47 | 25,77 | 25,15 | 25,45 | 1,50% | 175,00 |
| 20.05.2021 | 25,76 | 25,77 | 24,99 | 25,07 | -2,81% | 1.500,00 |
| 19.05.2021 | 26,45 | 26,48 | 24,95 | 25,80 | -3,23% | - |
| 18.05.2021 | 27,25 | 27,74 | 26,52 | 26,66 | -1,22% | 180,00 |
| 17.05.2021 | 26,76 | 27,25 | 26,59 | 26,99 | 1,54% | 296,00 |
| 14.05.2021 | 26,80 | 27,01 | 26,26 | 26,58 | -0,88% | 1.150,00 |
| 13.05.2021 | 26,53 | 27,20 | 25,84 | 26,81 | -1,42% | 200,00 |
| 12.05.2021 | 27,28 | 27,59 | 26,12 | 27,20 | 0,78% | 4.300,00 |
| 11.05.2021 | 27,00 | 27,62 | 26,35 | 26,99 | -2,56% | 2.087,00 |
| 10.05.2021 | 27,28 | 27,87 | 27,05 | 27,70 | 2,63% | 949,00 |
| 07.05.2021 | 26,80 | 27,38 | 26,50 | 26,99 | 2,12% | 2.173,00 |
| 06.05.2021 | 25,86 | 26,93 | 25,47 | 26,43 | 2,03% | 7.901,00 |
| 05.05.2021 | 25,12 | 26,23 | 25,11 | 25,90 | 4,73% | 3.989,00 |
| 04.05.2021 | 25,00 | 25,25 | 24,37 | 24,73 | 0,96% | 372,00 |
| 03.05.2021 | 24,38 | 25,20 | 24,26 | 24,50 | 0,73% | 52,00 |
| 30.04.2021 | 25,30 | 25,30 | 24,11 | 24,32 | -2,40% | 1.400,00 |
| 29.04.2021 | 25,46 | 25,76 | 24,77 | 24,92 | -1,81% | 2.013,00 |
| 28.04.2021 | 25,27 | 25,57 | 25,06 | 25,38 | -0,33% | 1.380,00 |
| 27.04.2021 | 25,98 | 25,98 | 25,05 | 25,46 | -0,10% | - |
| 26.04.2021 | 25,16 | 25,96 | 25,03 | 25,49 | 1,03% | 200,00 |
| 23.04.2021 | 24,21 | 25,26 | 24,16 | 25,23 | 4,13% | - |
| 22.04.2021 | 24,47 | 24,55 | 24,01 | 24,23 | 0,35% | - |
| 21.04.2021 | 23,84 | 24,46 | 23,52 | 24,14 | 0,90% | 600,00 |
| 20.04.2021 | 24,91 | 24,92 | 23,63 | 23,93 | -3,51% | 588,00 |
| 19.04.2021 | 25,17 | 25,43 | 24,61 | 24,80 | -1,47% | - |
| 16.04.2021 | 24,60 | 25,25 | 24,60 | 25,17 | 2,86% | 940,00 |
| 15.04.2021 | 25,00 | 25,10 | 24,38 | 24,47 | -2,06% | 2.204,00 |
| 14.04.2021 | 24,27 | 25,11 | 24,17 | 24,98 | 2,86% | - |
| 13.04.2021 | 24,45 | 24,78 | 24,02 | 24,29 | -0,51% | 465,00 |
| 12.04.2021 | 24,52 | 24,79 | 24,22 | 24,41 | -0,08% | 2.535,00 |
| 09.04.2021 | 24,61 | 24,64 | 24,17 | 24,43 | 0,80% | - |
| 08.04.2021 | 24,67 | 24,98 | 24,12 | 24,24 | -0,86% | 432,00 |
| 07.04.2021 | 24,73 | 24,79 | 24,31 | 24,45 | -1,85% | 1.000,00 |
| 06.04.2021 | 25,10 | 25,20 | 24,51 | 24,91 | 1,65% | 13.413,00 |
| 01.04.2021 | 24,96 | 25,20 | 24,34 | 24,50 | -1,19% | 600,00 |
| 31.03.2021 | 24,66 | 25,21 | 24,47 | 24,80 | 1,33% | 12.000,00 |
| 30.03.2021 | 23,97 | 24,73 | 23,79 | 24,47 | 3,01% | 492,00 |
| 29.03.2021 | 24,07 | 24,32 | 23,61 | 23,76 | 0,00% | 1.854,00 |
| 26.03.2021 | 22,34 | 24,33 | 22,34 | 23,76 | 6,72% | 10.950,00 |
| 25.03.2021 | 22,22 | 22,47 | 21,24 | 22,26 | -1,37% | 900,00 |
| 24.03.2021 | 21,27 | 22,75 | 21,27 | 22,57 | 5,69% | 1.020,00 |
| 23.03.2021 | 22,56 | 22,56 | 21,18 | 21,36 | -5,40% | 655,00 |
| 22.03.2021 | 22,96 | 23,35 | 22,48 | 22,58 | -2,92% | 4.875,00 |
| 19.03.2021 | 22,47 | 23,61 | 22,47 | 23,26 | 2,65% | 5.951,00 |
| 18.03.2021 | 22,69 | 23,26 | 22,21 | 22,66 | 1,25% | 4.448,00 |
| 17.03.2021 | 22,74 | 22,81 | 22,25 | 22,38 | -1,00% | 650,00 |
| 16.03.2021 | 22,66 | 22,86 | 22,10 | 22,60 | 0,92% | 400,00 |
| 15.03.2021 | 22,78 | 22,90 | 22,27 | 22,40 | 0,52% | 3.568,00 |
| 12.03.2021 | 22,33 | 22,65 | 21,86 | 22,28 | 0,66% | 767,00 |
| 11.03.2021 | 21,02 | 22,42 | 20,97 | 22,14 | 7,14% | 1.909,00 |
| 10.03.2021 | 21,16 | 21,22 | 20,49 | 20,66 | -2,52% | 300,00 |
| 09.03.2021 | 20,96 | 21,21 | 20,45 | 21,20 | 3,54% | 980,00 |
| 08.03.2021 | 20,52 | 21,02 | 20,25 | 20,47 | 2,46% | 326,00 |
| 05.03.2021 | 19,70 | 20,76 | 19,63 | 19,98 | -0,46% | 1.653,00 |
| 04.03.2021 | 20,60 | 20,66 | 19,28 | 20,07 | -2,24% | - |
| 03.03.2021 | 20,76 | 21,39 | 20,43 | 20,53 | 0,10% | 10.450,00 |
| 02.03.2021 | 20,12 | 20,91 | 19,92 | 20,51 | 1,79% | 3.965,00 |
| 01.03.2021 | 19,53 | 20,27 | 19,52 | 20,15 | 4,08% | 3.176,00 |
| 26.02.2021 | 19,79 | 19,85 | 19,20 | 19,36 | -3,01% | 4.901,00 |
| 25.02.2021 | 20,04 | 20,61 | 19,77 | 19,96 | 0,39% | 2.650,00 |
| 24.02.2021 | 19,33 | 20,14 | 19,29 | 19,88 | 1,98% | 8.500,00 |
| 23.02.2021 | 19,82 | 20,04 | 18,78 | 19,50 | -1,12% | 1.100,00 |
| 22.02.2021 | 19,94 | 20,14 | 19,52 | 19,72 | 0,66% | 2.600,00 |
| 19.02.2021 | 19,09 | 19,86 | 18,91 | 19,59 | 2,45% | - |
| 18.02.2021 | 19,64 | 19,88 | 18,84 | 19,12 | -2,66% | 1.524,00 |
| 17.02.2021 | 19,86 | 20,12 | 19,56 | 19,64 | -0,53% | 3.040,00 |
| 16.02.2021 | 19,71 | 19,90 | 19,31 | 19,74 | 1,14% | 40.800,00 |
| 15.02.2021 | 19,03 | 19,67 | 18,77 | 19,52 | 4,46% | 300,00 |
| 12.02.2021 | 19,09 | 19,45 | 18,08 | 18,69 | 0,04% | 12.745,00 |
| 11.02.2021 | 19,80 | 20,05 | 18,61 | 18,68 | -2,99% | 6.126,00 |
| 10.02.2021 | 19,51 | 19,66 | 19,08 | 19,26 | -1,01% | 6.150,00 |
| 09.02.2021 | 19,32 | 19,53 | 18,94 | 19,45 | 1,57% | 6.530,00 |
| 08.02.2021 | 18,56 | 19,48 | 18,56 | 19,15 | 3,40% | 5.304,00 |
| 05.02.2021 | 18,33 | 18,78 | 18,28 | 18,52 | 1,16% | 45,00 |
| 04.02.2021 | 18,12 | 18,41 | 18,04 | 18,31 | 1,29% | 5.255,00 |
| 03.02.2021 | 18,24 | 18,46 | 17,96 | 18,08 | -0,72% | 1.800,00 |
| 02.02.2021 | 18,84 | 18,90 | 18,03 | 18,21 | -3,03% | 183,00 |
| 01.02.2021 | 17,89 | 18,84 | 17,88 | 18,78 | 5,33% | 277,00 |