Börse:
24,225€
-0,72%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
24,155€
Ask:
24,295€
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 24,43 | 24,78 | 24,02 | 24,35 | -0,04% | 3.970.734,00 |
| 12.04.2021 | 24,34 | 24,79 | 24,25 | 24,36 | -0,37% | 4.150.840,00 |
| 09.04.2021 | 24,46 | 24,61 | 24,14 | 24,45 | 0,29% | 246.866,00 |
| 08.04.2021 | 24,69 | 24,96 | 24,12 | 24,38 | -0,25% | 356.221,00 |
| 07.04.2021 | 24,72 | 24,79 | 24,31 | 24,44 | -1,37% | 440.860,00 |
| 06.04.2021 | 25,15 | 25,21 | 24,69 | 24,78 | 1,81% | 7.538.324,00 |
| 01.04.2021 | 24,85 | 25,17 | 24,34 | 24,34 | -1,52% | 5.934.714,00 |
| 31.03.2021 | 24,55 | 25,20 | 24,47 | 24,71 | 1,08% | 661.527,00 |
| 30.03.2021 | 23,96 | 24,54 | 23,78 | 24,45 | 2,65% | 479.619,00 |
| 29.03.2021 | 23,98 | 24,32 | 23,60 | 23,82 | -0,15% | 649.650,00 |
| 26.03.2021 | 22,36 | 23,89 | 22,36 | 23,85 | 8,41% | 1.275.662,00 |
| 25.03.2021 | 22,28 | 22,46 | 21,25 | 22,00 | -2,81% | 656.607,00 |
| 24.03.2021 | 21,36 | 22,75 | 21,30 | 22,64 | 3,62% | 629.897,00 |
| 23.03.2021 | 22,50 | 22,53 | 21,70 | 21,85 | -3,13% | 725.815,00 |
| 22.03.2021 | 23,07 | 23,33 | 22,54 | 22,55 | -2,23% | 497.704,00 |
| 19.03.2021 | 22,70 | 23,61 | 22,61 | 23,07 | -0,43% | 893.539,00 |
| 18.03.2021 | 22,76 | 23,25 | 22,60 | 23,17 | 3,53% | 649.478,00 |
| 17.03.2021 | 22,76 | 22,80 | 22,28 | 22,38 | -1,73% | 359.382,00 |
| 16.03.2021 | 22,70 | 22,77 | 22,10 | 22,77 | 0,86% | 637.251,00 |
| 15.03.2021 | 22,50 | 22,89 | 22,24 | 22,58 | 1,05% | 743.877,00 |
| 12.03.2021 | 21,90 | 22,38 | 21,87 | 22,34 | 3,12% | 664.196,00 |
| 11.03.2021 | 20,95 | 21,74 | 20,87 | 21,67 | 4,51% | 911.984,00 |
| 10.03.2021 | 21,10 | 21,21 | 20,50 | 20,73 | -1,50% | 589.089,00 |
| 09.03.2021 | 20,89 | 21,16 | 20,45 | 21,05 | 0,74% | 590.960,00 |
| 08.03.2021 | 20,42 | 20,89 | 20,26 | 20,89 | 4,57% | 531.831,00 |
| 05.03.2021 | 19,89 | 20,57 | 19,80 | 19,98 | -0,58% | 495.491,00 |
| 04.03.2021 | 20,61 | 20,66 | 19,93 | 20,10 | -3,13% | 660.377,00 |
| 03.03.2021 | 21,00 | 21,38 | 20,44 | 20,75 | 0,73% | 692.223,00 |
| 02.03.2021 | 19,94 | 20,77 | 19,91 | 20,60 | 2,80% | 640.236,00 |
| 01.03.2021 | 19,72 | 20,20 | 19,65 | 20,04 | 3,72% | 628.478,00 |
| 26.02.2021 | 19,50 | 19,79 | 19,21 | 19,32 | -4,28% | 893.159,00 |
| 25.02.2021 | 20,00 | 20,58 | 20,00 | 20,18 | 1,66% | 780.903,00 |
| 24.02.2021 | 19,30 | 19,95 | 19,30 | 19,85 | 2,68% | 439.184,00 |
| 23.02.2021 | 19,93 | 20,03 | 18,78 | 19,33 | -1,82% | 627.782,00 |
| 22.02.2021 | 19,80 | 19,90 | 19,54 | 19,69 | -0,54% | 450.832,00 |
| 19.02.2021 | 19,05 | 19,82 | 18,93 | 19,80 | 3,93% | 455.808,00 |
| 18.02.2021 | 19,61 | 19,88 | 19,03 | 19,05 | -2,72% | 449.149,00 |
| 17.02.2021 | 19,79 | 20,12 | 19,58 | 19,58 | -0,84% | 605.642,00 |
| 16.02.2021 | 19,59 | 19,82 | 19,32 | 19,75 | 1,21% | 541.919,00 |
| 15.02.2021 | 19,10 | 19,56 | 18,90 | 19,51 | 4,44% | 569.969,00 |
| 12.02.2021 | 18,77 | 18,82 | 18,09 | 18,68 | -0,69% | 495.987,00 |
| 11.02.2021 | 19,94 | 19,99 | 18,65 | 18,81 | -2,18% | 951.275,00 |
| 10.02.2021 | 19,31 | 19,62 | 19,07 | 19,23 | 1,24% | 493.516,00 |
| 09.02.2021 | 19,40 | 19,50 | 18,93 | 18,99 | -0,77% | 547.727,00 |
| 08.02.2021 | 18,95 | 19,48 | 18,84 | 19,14 | 2,77% | 610.391,00 |
| 05.02.2021 | 18,37 | 18,77 | 18,28 | 18,63 | 1,74% | 459.464,00 |
| 04.02.2021 | 18,12 | 18,40 | 18,03 | 18,31 | 1,52% | 343.375,00 |
| 03.02.2021 | 18,43 | 18,47 | 17,96 | 18,03 | -1,01% | 389.842,00 |
| 02.02.2021 | 18,73 | 18,80 | 18,03 | 18,22 | -0,98% | 484.977,00 |
| 01.02.2021 | 18,31 | 18,83 | 18,12 | 18,40 | 1,80% | 452.176,00 |
| 29.01.2021 | 18,14 | 18,74 | 18,00 | 18,07 | -2,04% | 587.432,00 |
| 28.01.2021 | 17,25 | 18,59 | 17,06 | 18,45 | 5,02% | 699.835,00 |
| 27.01.2021 | 18,05 | 18,12 | 17,03 | 17,57 | -4,37% | 756.559,00 |
| 26.01.2021 | 17,90 | 18,83 | 17,85 | 18,37 | 2,18% | 523.139,00 |
| 25.01.2021 | 19,05 | 19,22 | 17,81 | 17,98 | -3,51% | 767.414,00 |
| 22.01.2021 | 18,72 | 18,91 | 18,42 | 18,63 | -2,10% | 534.091,00 |
| 21.01.2021 | 19,20 | 19,62 | 19,02 | 19,03 | -1,00% | 526.179,00 |
| 20.01.2021 | 19,13 | 19,42 | 18,98 | 19,22 | -0,07% | 482.934,00 |
| 19.01.2021 | 20,29 | 20,42 | 19,17 | 19,24 | -4,63% | 725.818,00 |
| 18.01.2021 | 19,54 | 20,17 | 19,53 | 20,17 | 2,41% | 348.034,00 |
| 15.01.2021 | 20,20 | 20,33 | 19,40 | 19,70 | -2,71% | 500.617,00 |
| 14.01.2021 | 19,98 | 20,43 | 19,98 | 20,25 | 1,53% | 400.936,00 |
| 13.01.2021 | 20,14 | 20,35 | 19,94 | 19,94 | -1,89% | 278.815,00 |
| 12.01.2021 | 20,22 | 20,50 | 20,19 | 20,33 | 0,92% | 299.935,00 |
| 11.01.2021 | 20,10 | 20,41 | 19,79 | 20,14 | -0,76% | 421.672,00 |
| 08.01.2021 | 20,94 | 21,04 | 20,11 | 20,30 | -2,26% | 613.708,00 |
| 07.01.2021 | 20,31 | 20,98 | 20,16 | 20,77 | 2,62% | 647.515,00 |
| 06.01.2021 | 20,12 | 20,33 | 19,76 | 20,24 | 2,62% | 642.583,00 |
| 05.01.2021 | 19,56 | 19,80 | 19,33 | 19,72 | -0,01% | 661.869,00 |
| 04.01.2021 | 19,18 | 20,19 | 19,18 | 19,72 | 3,52% | 1.153.627,00 |
| 31.12.2020 | 19,00 | 19,08 | 18,83 | 19,05 | -0,57% | 204.478,00 |
| 30.12.2020 | 18,83 | 19,28 | 18,83 | 19,16 | 0,95% | 362.912,00 |
| 29.12.2020 | 19,17 | 19,22 | 18,70 | 18,98 | -0,42% | 518.981,00 |
| 28.12.2020 | 19,20 | 19,45 | 19,03 | 19,06 | 0,22% | 363.103,00 |
| 24.12.2020 | 19,29 | 19,30 | 19,02 | 19,02 | -0,91% | 123.553,00 |
| 23.12.2020 | 19,00 | 19,28 | 19,00 | 19,19 | 1,26% | 459.968,00 |
| 22.12.2020 | 18,70 | 19,22 | 18,65 | 18,95 | 1,60% | 545.796,00 |
| 21.12.2020 | 18,20 | 18,66 | 17,70 | 18,66 | -0,69% | 1.106.696,00 |
| 18.12.2020 | 19,19 | 19,38 | 18,79 | 18,79 | -2,52% | 590.631,00 |
| 17.12.2020 | 19,18 | 19,58 | 19,09 | 19,27 | 1,97% | 623.091,00 |
| 16.12.2020 | 18,95 | 19,37 | 18,83 | 18,90 | 1,23% | 882.289,00 |
| 15.12.2020 | 17,60 | 18,68 | 17,48 | 18,67 | 7,45% | 946.363,00 |
| 14.12.2020 | 17,38 | 17,69 | 17,29 | 17,38 | 1,06% | 435.689,00 |
| 11.12.2020 | 17,59 | 17,60 | 17,14 | 17,19 | -1,37% | 372.711,00 |
| 10.12.2020 | 17,60 | 17,65 | 17,24 | 17,43 | 0,47% | 426.467,00 |
| 09.12.2020 | 17,42 | 17,62 | 17,20 | 17,35 | 0,93% | 384.159,00 |
| 08.12.2020 | 17,34 | 17,34 | 16,77 | 17,19 | -1,44% | 611.713,00 |
| 07.12.2020 | 17,50 | 17,85 | 17,34 | 17,44 | 0,00% | 649.256,00 |
| 04.12.2020 | 16,86 | 17,45 | 16,80 | 17,44 | 2,93% | 861.425,00 |
| 03.12.2020 | 16,42 | 16,95 | 16,27 | 16,95 | 3,80% | 893.822,00 |
| 02.12.2020 | 16,10 | 16,43 | 15,93 | 16,33 | 0,52% | 617.763,00 |
| 01.12.2020 | 15,49 | 16,24 | 15,36 | 16,24 | 5,43% | 899.609,00 |
| 30.11.2020 | 15,30 | 15,48 | 15,12 | 15,41 | 0,56% | 452.175,00 |
| 27.11.2020 | 15,28 | 15,58 | 15,23 | 15,32 | 0,13% | 546.710,00 |
| 26.11.2020 | 15,53 | 15,57 | 15,25 | 15,30 | -1,26% | 231.396,00 |
| 25.11.2020 | 15,45 | 15,64 | 15,25 | 15,50 | 1,00% | 788.331,00 |
| 24.11.2020 | 14,63 | 15,34 | 14,62 | 15,34 | 7,05% | 748.180,00 |
| 23.11.2020 | 14,10 | 14,54 | 14,10 | 14,33 | 3,30% | 737.874,00 |
| 20.11.2020 | 13,81 | 14,12 | 13,76 | 13,87 | 1,09% | 447.408,00 |
| 19.11.2020 | 13,82 | 13,92 | 13,64 | 13,72 | -2,29% | 344.594,00 |