23,915€
1,59%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,82 | 24,07 | 23,81 | 23,93 | 1,64% | - |
| 25.04.2024 | 23,63 | 23,69 | 23,17 | 23,54 | -0,42% | 2.802.836,00 |
| 24.04.2024 | 23,81 | 23,95 | 23,55 | 23,64 | 0,72% | 2.185.626,00 |
| 23.04.2024 | 24,02 | 24,10 | 23,40 | 23,47 | -2,65% | 3.800.729,00 |
| 22.04.2024 | 24,00 | 24,29 | 23,77 | 24,11 | 1,17% | 2.204.739,00 |
| 19.04.2024 | 23,56 | 23,88 | 23,45 | 23,83 | 0,13% | 2.845.773,00 |
| 18.04.2024 | 23,60 | 23,96 | 23,56 | 23,80 | 1,23% | 2.676.573,00 |
| 17.04.2024 | 23,80 | 24,22 | 23,50 | 23,51 | -1,05% | 3.430.788,00 |
| 16.04.2024 | 24,22 | 24,37 | 23,55 | 23,76 | -6,90% | 8.435.640,00 |
| 15.04.2024 | 25,65 | 25,84 | 25,41 | 25,52 | -0,78% | 2.055.736,00 |
| 12.04.2024 | 25,86 | 26,34 | 25,64 | 25,72 | 0,70% | 3.755.965,00 |
| 11.04.2024 | 25,73 | 26,19 | 25,48 | 25,54 | -0,51% | 2.727.207,00 |
| 10.04.2024 | 25,89 | 26,25 | 25,50 | 25,67 | 0,08% | 3.010.981,00 |
| 09.04.2024 | 25,60 | 25,96 | 25,58 | 25,65 | 0,04% | 2.589.434,00 |
| 08.04.2024 | 25,28 | 25,75 | 25,28 | 25,64 | 1,38% | 2.299.259,00 |
| 05.04.2024 | 25,33 | 25,46 | 25,16 | 25,29 | -1,56% | 1.886.462,00 |
| 04.04.2024 | 25,68 | 25,85 | 25,57 | 25,69 | 0,43% | 1.747.509,00 |
| 03.04.2024 | 25,58 | 25,77 | 25,15 | 25,58 | 0,16% | 2.318.032,00 |
| 02.04.2024 | 25,79 | 26,09 | 25,52 | 25,54 | 0,33% | 3.113.958,00 |
| 28.03.2024 | 25,70 | 25,78 | 25,31 | 25,46 | -0,16% | 1.738.641,00 |
| 27.03.2024 | 25,09 | 25,59 | 25,04 | 25,50 | 1,39% | 1.752.427,00 |
| 26.03.2024 | 25,04 | 25,19 | 24,88 | 25,15 | -0,22% | 1.546.812,00 |
| 25.03.2024 | 25,00 | 25,24 | 24,93 | 25,20 | 0,82% | 1.986.918,00 |
| 22.03.2024 | 24,72 | 25,13 | 24,69 | 25,00 | 0,46% | 1.735.382,00 |
| 21.03.2024 | 25,00 | 25,05 | 24,60 | 24,88 | 1,28% | 2.177.389,00 |
| 20.03.2024 | 24,39 | 24,57 | 24,19 | 24,57 | 0,74% | 1.451.508,00 |
| 19.03.2024 | 24,39 | 24,41 | 24,01 | 24,39 | 0,06% | 1.544.643,00 |
| 18.03.2024 | 24,25 | 24,70 | 24,25 | 24,37 | 0,64% | 2.110.742,00 |
| 15.03.2024 | 24,45 | 24,66 | 24,19 | 24,22 | -0,94% | 4.880.479,00 |
| 14.03.2024 | 24,74 | 24,78 | 24,41 | 24,45 | -1,19% | 2.539.540,00 |
| 13.03.2024 | 24,60 | 24,74 | 24,13 | 24,74 | 0,30% | 2.899.819,00 |
| 12.03.2024 | 24,03 | 24,81 | 24,03 | 24,67 | 3,27% | 3.661.861,00 |
| 11.03.2024 | 23,50 | 23,92 | 23,47 | 23,89 | 0,04% | 1.954.059,00 |
| 08.03.2024 | 23,89 | 24,06 | 23,72 | 23,88 | 0,29% | 1.657.041,00 |
| 07.03.2024 | 23,33 | 24,03 | 23,31 | 23,81 | 1,58% | 3.325.153,00 |
| 06.03.2024 | 23,32 | 23,65 | 23,31 | 23,44 | 0,39% | 1.524.820,00 |
| 05.03.2024 | 23,50 | 23,61 | 23,25 | 23,35 | -1,71% | 2.709.916,00 |
| 04.03.2024 | 23,93 | 24,05 | 23,58 | 23,75 | -1,37% | 2.375.112,00 |
| 01.03.2024 | 24,17 | 24,21 | 23,98 | 24,08 | -0,17% | 2.031.477,00 |
| 29.02.2024 | 24,12 | 24,20 | 23,74 | 24,12 | 0,00% | 4.119.289,00 |
| 28.02.2024 | 24,28 | 24,32 | 24,04 | 24,12 | -0,94% | 1.674.315,00 |
| 27.02.2024 | 24,01 | 24,48 | 23,93 | 24,35 | 1,31% | 1.779.438,00 |
| 26.02.2024 | 24,33 | 24,34 | 23,84 | 24,04 | -1,15% | 1.949.067,00 |
| 23.02.2024 | 24,20 | 24,40 | 24,07 | 24,32 | -0,16% | 1.990.303,00 |
| 22.02.2024 | 24,53 | 24,68 | 24,30 | 24,36 | 0,02% | 2.345.649,00 |
| 21.02.2024 | 24,38 | 24,52 | 24,29 | 24,35 | -0,29% | 1.959.551,00 |
| 20.02.2024 | 24,78 | 24,82 | 24,29 | 24,42 | -1,75% | 2.826.287,00 |
| 19.02.2024 | 25,40 | 25,44 | 24,79 | 24,86 | -3,02% | 2.542.950,00 |
| 16.02.2024 | 25,35 | 25,96 | 25,33 | 25,63 | 1,63% | 2.590.585,00 |
| 15.02.2024 | 25,23 | 25,40 | 25,06 | 25,22 | 0,22% | 2.162.881,00 |
| 14.02.2024 | 25,18 | 25,43 | 25,04 | 25,17 | -0,79% | 1.814.930,00 |
| 13.02.2024 | 26,48 | 26,50 | 25,16 | 25,37 | -4,19% | 2.901.236,00 |
| 12.02.2024 | 26,66 | 26,95 | 26,48 | 26,48 | -0,23% | 2.074.261,00 |
| 09.02.2024 | 26,50 | 26,57 | 26,12 | 26,54 | 0,45% | 2.117.037,00 |
| 08.02.2024 | 25,89 | 26,50 | 25,54 | 26,42 | 4,88% | 4.705.800,00 |
| 07.02.2024 | 25,49 | 25,53 | 25,08 | 25,19 | -1,12% | 1.659.264,00 |
| 06.02.2024 | 25,27 | 25,57 | 25,16 | 25,47 | 1,94% | 1.897.783,00 |
| 05.02.2024 | 25,50 | 25,70 | 24,84 | 24,99 | -2,63% | 2.088.888,00 |
| 02.02.2024 | 25,67 | 25,89 | 25,54 | 25,66 | 0,39% | 1.991.283,00 |
| 01.02.2024 | 25,52 | 25,89 | 25,48 | 25,56 | -0,31% | 1.851.580,00 |
| 31.01.2024 | 25,69 | 26,04 | 25,62 | 25,64 | 0,94% | 2.961.065,00 |
| 30.01.2024 | 25,41 | 25,45 | 25,13 | 25,40 | 0,28% | 1.733.747,00 |
| 29.01.2024 | 25,40 | 25,64 | 25,26 | 25,33 | -0,20% | 1.585.117,00 |
| 26.01.2024 | 25,42 | 25,61 | 25,33 | 25,38 | 0,24% | 1.511.776,00 |
| 25.01.2024 | 25,27 | 25,52 | 25,23 | 25,32 | -0,41% | 1.571.801,00 |
| 24.01.2024 | 25,37 | 25,47 | 25,01 | 25,43 | 2,40% | 2.194.484,00 |
| 23.01.2024 | 24,85 | 25,10 | 24,61 | 24,83 | 0,91% | 1.926.363,00 |
| 22.01.2024 | 24,49 | 24,84 | 24,44 | 24,61 | 1,74% | 2.194.202,00 |
| 19.01.2024 | 24,52 | 24,72 | 24,19 | 24,19 | -0,80% | 1.551.678,00 |
| 18.01.2024 | 24,05 | 24,57 | 23,99 | 24,38 | 1,22% | 2.303.481,00 |
| 17.01.2024 | 23,85 | 24,13 | 23,70 | 24,09 | -0,41% | 2.280.785,00 |
| 16.01.2024 | 24,16 | 24,43 | 24,02 | 24,19 | -0,98% | 2.103.929,00 |
| 15.01.2024 | 24,41 | 24,72 | 24,38 | 24,43 | 0,21% | 1.674.942,00 |
| 12.01.2024 | 24,48 | 24,63 | 24,22 | 24,38 | 0,25% | 2.151.558,00 |
| 11.01.2024 | 24,99 | 25,02 | 24,27 | 24,32 | -1,64% | 2.455.695,00 |
| 10.01.2024 | 24,62 | 25,04 | 24,58 | 24,72 | -0,26% | 2.137.549,00 |
| 09.01.2024 | 25,35 | 25,39 | 24,79 | 24,79 | -2,46% | 2.488.927,00 |
| 08.01.2024 | 25,28 | 25,48 | 25,10 | 25,41 | 0,02% | 1.121.725,00 |
| 05.01.2024 | 25,43 | 25,56 | 25,01 | 25,41 | -0,41% | 1.465.700,00 |
| 04.01.2024 | 25,39 | 25,71 | 25,36 | 25,51 | 0,47% | 2.447.980,00 |
| 03.01.2024 | 25,72 | 25,79 | 25,05 | 25,39 | -1,67% | 2.284.205,00 |
| 02.01.2024 | 25,86 | 26,11 | 25,58 | 25,82 | 0,56% | 1.252.935,00 |
| 29.12.2023 | 25,88 | 26,00 | 25,62 | 25,68 | -0,85% | 1.357.493,00 |
| 28.12.2023 | 26,04 | 26,13 | 25,83 | 25,90 | -0,23% | 1.124.710,00 |
| 27.12.2023 | 26,04 | 26,17 | 25,91 | 25,96 | -0,50% | 1.464.957,00 |
| 22.12.2023 | 25,94 | 26,16 | 25,87 | 26,09 | 0,52% | 1.197.161,00 |
| 21.12.2023 | 26,08 | 26,17 | 25,78 | 25,95 | -0,94% | 1.813.924,00 |
| 20.12.2023 | 26,35 | 26,41 | 26,10 | 26,20 | 0,06% | 1.676.202,00 |
| 19.12.2023 | 26,02 | 26,33 | 25,94 | 26,18 | -0,38% | 2.405.224,00 |
| 18.12.2023 | 24,82 | 26,35 | 24,76 | 26,28 | 5,29% | 6.782.126,00 |
| 15.12.2023 | 24,84 | 25,11 | 24,75 | 24,96 | 0,95% | 5.653.213,00 |
| 14.12.2023 | 24,52 | 25,02 | 24,48 | 24,73 | 3,06% | 4.350.890,00 |
| 13.12.2023 | 23,96 | 24,22 | 23,81 | 23,99 | 0,10% | 3.826.627,00 |
| 12.12.2023 | 24,23 | 24,72 | 23,89 | 23,97 | 0,13% | 2.884.193,00 |
| 11.12.2023 | 23,51 | 23,99 | 23,42 | 23,94 | 0,84% | 2.928.273,00 |
| 08.12.2023 | 23,53 | 23,98 | 23,53 | 23,74 | 0,70% | 1.840.990,00 |
| 07.12.2023 | 23,48 | 23,69 | 23,38 | 23,57 | -0,06% | 1.788.017,00 |
| 06.12.2023 | 23,73 | 23,87 | 23,59 | 23,59 | 0,38% | 1.825.380,00 |
| 05.12.2023 | 23,37 | 23,65 | 23,36 | 23,50 | -0,19% | 2.169.639,00 |
| 04.12.2023 | 23,41 | 23,71 | 23,32 | 23,54 | 0,28% | 2.373.161,00 |