Börse:
20,470€
2,46%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
20,470€
Ask:
20,470€
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 20,52 | 21,02 | 20,25 | 20,90 | 4,63% | 166,00 |
| 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 |
| 29.01.2021 | 18,34 | 18,75 | 17,75 | 17,83 | -3,56% | 250,00 |
| 28.01.2021 | 17,34 | 18,60 | 17,06 | 18,48 | 6,25% | 565,00 |
| 27.01.2021 | 18,14 | 18,37 | 17,05 | 17,40 | -4,18% | 14.420,00 |
| 26.01.2021 | 17,91 | 18,83 | 17,87 | 18,15 | 0,83% | 1.865,00 |
| 25.01.2021 | 18,55 | 19,13 | 17,81 | 18,01 | -2,52% | 3.584,00 |
| 22.01.2021 | 18,95 | 18,96 | 18,43 | 18,47 | -3,00% | 3.013,00 |
| 21.01.2021 | 19,39 | 19,63 | 18,98 | 19,04 | -1,35% | 2.500,00 |
| 20.01.2021 | 18,95 | 19,42 | 18,86 | 19,30 | 1,96% | - |
| 19.01.2021 | 20,18 | 20,41 | 18,73 | 18,93 | -6,22% | 1.161,00 |
| 18.01.2021 | 19,55 | 20,19 | 19,40 | 20,19 | 1,95% | 500,00 |
| 15.01.2021 | 20,15 | 20,34 | 19,41 | 19,80 | -2,40% | 3.910,00 |
| 14.01.2021 | 19,94 | 20,44 | 19,91 | 20,29 | 2,28% | 3.420,00 |
| 13.01.2021 | 20,24 | 20,35 | 19,70 | 19,83 | -1,56% | - |
| 12.01.2021 | 20,31 | 20,50 | 20,15 | 20,15 | -0,17% | 6.500,00 |
| 11.01.2021 | 20,14 | 20,42 | 19,70 | 20,18 | -0,55% | 2.920,00 |
| 08.01.2021 | 20,83 | 21,06 | 20,06 | 20,29 | -1,90% | 2.300,00 |
| 07.01.2021 | 20,38 | 20,98 | 20,16 | 20,69 | 2,30% | 2.000,00 |
| 06.01.2021 | 19,96 | 20,36 | 19,76 | 20,22 | 1,42% | 1.000,00 |
| 05.01.2021 | 19,71 | 20,05 | 19,33 | 19,94 | 1,34% | 100,00 |
| 04.01.2021 | 18,90 | 20,19 | 18,90 | 19,67 | 3,21% | 2.385,00 |
| 30.12.2020 | 18,78 | 19,10 | 18,78 | 19,06 | 1,63% | 80,00 |
| 29.12.2020 | 19,12 | 19,24 | 18,68 | 18,76 | -1,26% | 3.640,00 |
| 28.12.2020 | 19,23 | 19,55 | 18,96 | 19,00 | -0,67% | 2.000,00 |
| 23.12.2020 | 18,94 | 19,37 | 18,94 | 19,12 | 0,70% | 1.115,00 |
| 22.12.2020 | 18,74 | 19,23 | 18,65 | 18,99 | 0,74% | 1.210,00 |
| 21.12.2020 | 18,76 | 18,93 | 17,89 | 18,85 | 0,34% | 1.846,00 |
| 18.12.2020 | 19,11 | 19,40 | 18,65 | 18,79 | -1,94% | 958,00 |
| 17.12.2020 | 19,29 | 19,60 | 19,03 | 19,16 | 0,40% | 63.054,00 |
| 16.12.2020 | 18,87 | 19,37 | 18,84 | 19,08 | 0,50% | 397,00 |
| 15.12.2020 | 17,49 | 19,18 | 17,46 | 18,99 | 9,76% | 3.158,00 |
| 14.12.2020 | 17,41 | 17,70 | 16,87 | 17,30 | -0,25% | 2.160,00 |
| 11.12.2020 | 17,43 | 17,62 | 17,05 | 17,35 | -0,51% | - |
| 10.12.2020 | 17,14 | 17,67 | 17,13 | 17,43 | 1,37% | 500,00 |
| 09.12.2020 | 17,49 | 17,61 | 17,10 | 17,20 | -1,28% | 817,00 |
| 08.12.2020 | 17,18 | 17,46 | 16,77 | 17,42 | 0,54% | 1.438,00 |
| 07.12.2020 | 17,41 | 17,86 | 17,24 | 17,33 | -1,44% | 4.200,00 |
| 04.12.2020 | 0,00 | 17,62 | 0,00 | 17,58 | 4,14% | 1.500,00 |
| 03.12.2020 | 16,37 | 17,03 | 16,28 | 16,88 | 3,05% | 1.000,00 |
| 02.12.2020 | 16,13 | 16,57 | 15,93 | 16,38 | 2,11% | 465,00 |
| 01.12.2020 | 15,47 | 16,25 | 15,37 | 16,04 | 4,54% | 3.380,00 |
| 30.11.2020 | 15,26 | 15,49 | 15,13 | 15,35 | -0,14% | 566,00 |
| 27.11.2020 | 15,34 | 15,59 | 15,23 | 15,37 | 0,54% | 59,00 |
| 26.11.2020 | 0,00 | 15,58 | 0,00 | 15,29 | -1,01% | - |
| 25.11.2020 | 15,33 | 15,64 | 15,25 | 15,44 | 0,70% | 585,00 |
| 24.11.2020 | 14,66 | 15,45 | 14,63 | 15,34 | 5,65% | 2.050,00 |
| 23.11.2020 | 13,73 | 14,57 | 13,72 | 14,52 | 4,95% | 2.527,00 |
| 20.11.2020 | 13,71 | 14,12 | 13,70 | 13,83 | 0,18% | 105,00 |
| 19.11.2020 | 13,88 | 13,94 | 13,64 | 13,81 | -0,45% | - |
| 18.11.2020 | 14,04 | 14,18 | 13,75 | 13,87 | -1,08% | 200,00 |
| 17.11.2020 | 14,06 | 14,27 | 13,79 | 14,02 | -0,52% | 267,00 |
| 16.11.2020 | 14,00 | 14,32 | 13,68 | 14,09 | 2,51% | 1.200,00 |
| 13.11.2020 | 13,23 | 13,75 | 13,21 | 13,75 | 3,90% | - |
| 12.11.2020 | 13,05 | 13,46 | 13,04 | 13,23 | 0,54% | 1.200,00 |
| 11.11.2020 | 13,52 | 13,59 | 13,09 | 13,16 | -1,59% | 714,00 |
| 10.11.2020 | 13,38 | 13,84 | 13,26 | 13,37 | -0,40% | 870,00 |
| 09.11.2020 | 12,77 | 13,96 | 12,77 | 13,43 | 6,61% | 3.024,00 |
| 06.11.2020 | 12,18 | 12,81 | 12,17 | 12,59 | 2,98% | 670,00 |
| 05.11.2020 | 12,35 | 12,78 | 12,09 | 12,23 | 1,38% | - |
| 04.11.2020 | 12,29 | 12,56 | 11,86 | 12,06 | -1,89% | - |
| 03.11.2020 | 12,21 | 12,54 | 12,14 | 12,30 | 1,39% | 66,00 |
| 02.11.2020 | 11,65 | 12,16 | 11,54 | 12,13 | 3,70% | 700,00 |
| 30.10.2020 | 11,62 | 11,75 | 11,36 | 11,70 | -0,34% | - |
| 29.10.2020 | 11,60 | 11,83 | 11,45 | 11,74 | 2,26% | - |
| 28.10.2020 | 11,70 | 11,79 | 11,33 | 11,48 | -2,12% | - |
| 27.10.2020 | 12,40 | 12,40 | 11,73 | 11,73 | -4,55% | 110,00 |
| 26.10.2020 | 12,33 | 12,65 | 12,10 | 12,29 | -1,29% | 716,00 |
| 23.10.2020 | 12,45 | 12,60 | 12,26 | 12,45 | -0,15% | - |
| 22.10.2020 | 12,30 | 12,50 | 12,18 | 12,47 | 0,83% | - |
| 21.10.2020 | 12,35 | 12,55 | 12,18 | 12,36 | 0,54% | - |
| 20.10.2020 | 12,18 | 12,46 | 11,95 | 12,30 | 1,61% | 994,00 |
| 19.10.2020 | 12,24 | 12,41 | 12,05 | 12,10 | -0,71% | - |
| 16.10.2020 | 11,87 | 12,31 | 11,87 | 12,19 | 2,54% | 16,00 |
| 15.10.2020 | 11,86 | 11,89 | 11,62 | 11,89 | -0,01% | 400,00 |
| 14.10.2020 | 11,64 | 12,16 | 11,63 | 11,89 | 2,34% | - |