Börse:
27,150€
2,72%
Echtzeit-Aktienkurs ARCELORMITTAL S.A. NOUV.
Bid:
27,070€
Ask:
27,230€
Aktienkurse zur ARCELORMITTAL S.A. NOUV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 26,82 | 27,25 | 26,77 | 27,17 | 2,78% | 5.480.645,00 |
| 22.07.2021 | 26,56 | 26,78 | 26,29 | 26,43 | 0,25% | 4.818.386,00 |
| 21.07.2021 | 25,54 | 26,42 | 25,35 | 26,37 | 4,07% | 5.527.517,00 |
| 20.07.2021 | 24,83 | 25,49 | 24,61 | 25,34 | 3,03% | 4.851.325,00 |
| 19.07.2021 | 24,95 | 25,10 | 23,98 | 24,59 | -3,51% | 6.901.981,00 |
| 16.07.2021 | 26,38 | 26,42 | 25,14 | 25,49 | -3,52% | 6.306.020,00 |
| 15.07.2021 | 26,35 | 26,57 | 26,05 | 26,42 | 0,19% | 3.825.436,00 |
| 14.07.2021 | 26,05 | 26,95 | 25,91 | 26,37 | 2,45% | 5.072.595,00 |
| 13.07.2021 | 26,23 | 26,51 | 25,55 | 25,74 | -1,66% | 4.233.010,00 |
| 12.07.2021 | 26,30 | 26,30 | 25,57 | 26,17 | -0,46% | 3.778.831,00 |
| 09.07.2021 | 25,06 | 26,32 | 25,02 | 26,29 | 5,39% | 6.383.580,00 |
| 08.07.2021 | 25,60 | 25,65 | 24,35 | 24,95 | -3,13% | 7.332.821,00 |
| 07.07.2021 | 25,44 | 25,96 | 25,25 | 25,75 | 1,34% | 4.352.718,00 |
| 06.07.2021 | 26,90 | 26,95 | 25,36 | 25,41 | -5,13% | 4.341.514,00 |
| 05.07.2021 | 26,50 | 27,04 | 26,48 | 26,79 | 1,15% | 3.306.897,00 |
| 02.07.2021 | 26,51 | 26,69 | 26,22 | 26,48 | 0,72% | 4.328.910,00 |
| 01.07.2021 | 26,20 | 26,74 | 26,16 | 26,29 | 1,70% | 5.621.602,00 |
| 30.06.2021 | 26,24 | 26,40 | 25,53 | 25,85 | -2,03% | 5.387.996,00 |
| 29.06.2021 | 25,54 | 26,58 | 25,50 | 26,39 | 3,47% | 5.107.678,00 |
| 28.06.2021 | 26,05 | 26,18 | 25,46 | 25,50 | -2,67% | 5.920.018,00 |
| 25.06.2021 | 25,92 | 26,58 | 25,84 | 26,20 | 2,60% | 6.774.956,00 |
| 24.06.2021 | 24,91 | 25,54 | 24,67 | 25,54 | 2,72% | 7.736.896,00 |
| 23.06.2021 | 24,65 | 25,02 | 24,60 | 24,86 | 1,86% | 5.810.130,00 |
| 22.06.2021 | 24,49 | 24,52 | 24,13 | 24,41 | 0,68% | 5.214.652,00 |
| 21.06.2021 | 23,60 | 24,65 | 22,83 | 24,24 | 1,21% | 8.205.381,00 |
| 18.06.2021 | 24,29 | 24,95 | 23,90 | 23,95 | -1,68% | 9.246.048,00 |
| 17.06.2021 | 25,00 | 25,14 | 24,25 | 24,36 | -3,45% | 5.686.814,00 |
| 16.06.2021 | 25,84 | 25,96 | 24,70 | 25,23 | -1,64% | 6.383.929,00 |
| 15.06.2021 | 27,00 | 27,04 | 25,63 | 25,65 | -4,74% | 7.436.977,00 |
| 14.06.2021 | 27,34 | 27,65 | 26,93 | 26,93 | -1,37% | 3.967.077,00 |
| 11.06.2021 | 26,77 | 27,75 | 26,68 | 27,30 | 2,23% | 5.995.769,00 |
| 10.06.2021 | 26,46 | 27,41 | 26,36 | 26,71 | 0,89% | 6.970.521,00 |
| 09.06.2021 | 26,52 | 26,67 | 26,10 | 26,47 | -0,30% | 3.767.097,00 |
| 08.06.2021 | 26,70 | 26,84 | 26,09 | 26,55 | -0,73% | 4.355.681,00 |
| 07.06.2021 | 27,03 | 27,24 | 26,52 | 26,75 | -1,40% | 3.115.903,00 |
| 04.06.2021 | 27,16 | 27,42 | 26,89 | 27,13 | 0,07% | 3.075.833,00 |
| 03.06.2021 | 27,33 | 27,54 | 26,83 | 27,11 | -1,74% | 4.020.930,00 |
| 02.06.2021 | 27,59 | 27,78 | 27,17 | 27,59 | 0,16% | 3.579.325,00 |
| 01.06.2021 | 27,10 | 27,71 | 27,06 | 27,54 | 2,40% | 5.788.803,00 |
| 31.05.2021 | 26,71 | 27,06 | 26,53 | 26,90 | 1,51% | 2.930.627,00 |
| 28.05.2021 | 26,75 | 26,85 | 26,40 | 26,50 | -0,13% | 4.424.720,00 |
| 27.05.2021 | 25,38 | 26,72 | 25,29 | 26,53 | 4,47% | 7.236.974,00 |
| 26.05.2021 | 25,13 | 25,40 | 25,01 | 25,40 | 1,14% | 4.268.386,00 |
| 25.05.2021 | 25,63 | 25,75 | 25,11 | 25,11 | -1,74% | 3.895.024,00 |
| 24.05.2021 | 25,40 | 25,63 | 25,19 | 25,56 | 0,65% | 2.714.210,00 |
| 21.05.2021 | 25,46 | 25,77 | 25,15 | 25,39 | 0,20% | 4.776.761,00 |
| 20.05.2021 | 25,57 | 25,72 | 24,98 | 25,34 | -0,28% | 5.340.784,00 |
| 19.05.2021 | 26,29 | 26,29 | 24,92 | 25,41 | -4,99% | 8.844.101,00 |
| 18.05.2021 | 27,37 | 27,75 | 26,65 | 26,75 | -1,00% | 4.509.886,00 |
| 17.05.2021 | 26,77 | 27,25 | 26,59 | 27,02 | 1,45% | 3.924.377,00 |
| 14.05.2021 | 26,60 | 27,02 | 26,26 | 26,63 | -0,28% | 5.090.878,00 |
| 13.05.2021 | 26,25 | 27,22 | 25,84 | 26,71 | -1,49% | 5.110.077,00 |
| 12.05.2021 | 27,38 | 27,59 | 26,57 | 27,11 | 0,20% | 6.365.781,00 |
| 11.05.2021 | 26,75 | 27,48 | 26,35 | 27,06 | -2,10% | 6.848.598,00 |
| 10.05.2021 | 27,63 | 27,87 | 27,32 | 27,64 | 2,39% | 6.578.552,00 |
| 07.05.2021 | 26,84 | 27,39 | 26,50 | 26,99 | 2,33% | 6.864.538,00 |
| 06.05.2021 | 25,92 | 26,65 | 25,46 | 26,38 | 1,79% | 6.757.412,00 |
| 05.05.2021 | 25,31 | 25,91 | 25,11 | 25,91 | 4,92% | 7.624.116,00 |
| 04.05.2021 | 25,15 | 25,26 | 24,37 | 24,70 | 0,12% | 5.203.676,00 |
| 03.05.2021 | 24,45 | 24,83 | 24,25 | 24,67 | 1,71% | 2.950.399,00 |
| 30.04.2021 | 24,90 | 25,00 | 24,11 | 24,25 | -2,55% | 6.609.221,00 |
| 29.04.2021 | 25,41 | 25,76 | 24,77 | 24,89 | -1,25% | 4.993.730,00 |
| 28.04.2021 | 25,42 | 25,50 | 25,06 | 25,20 | -1,39% | 5.639.325,00 |
| 27.04.2021 | 26,00 | 26,00 | 25,05 | 25,56 | -0,83% | 6.623.687,00 |
| 26.04.2021 | 25,30 | 25,95 | 25,01 | 25,77 | 2,67% | 5.313.270,00 |
| 23.04.2021 | 24,31 | 25,15 | 24,23 | 25,10 | 2,87% | 3.862.672,00 |
| 22.04.2021 | 24,40 | 24,55 | 24,00 | 24,40 | 1,10% | 3.276.685,00 |
| 21.04.2021 | 23,91 | 24,28 | 23,52 | 24,14 | 1,49% | 4.294.891,00 |
| 20.04.2021 | 24,75 | 24,91 | 23,63 | 23,78 | -4,00% | 6.078.231,00 |
| 19.04.2021 | 25,38 | 25,40 | 24,61 | 24,77 | -1,80% | 4.608.031,00 |
| 16.04.2021 | 24,63 | 25,24 | 24,57 | 25,23 | 3,30% | 5.762.395,00 |
| 15.04.2021 | 24,95 | 25,10 | 24,39 | 24,42 | -2,12% | 4.574.115,00 |
| 14.04.2021 | 24,36 | 25,02 | 24,18 | 24,95 | 2,49% | 4.714.633,00 |
| 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 |