Börse:
19,033€
-1,09%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
18,976€
Ask:
19,090€
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 19,38 | 19,63 | 19,02 | 19,02 | -1,14% | - |
| 20.01.2021 | 19,10 | 19,42 | 18,99 | 19,24 | 0,20% | 8.222.317,00 |
| 19.01.2021 | 20,30 | 20,42 | 19,16 | 19,20 | -4,86% | 7.984.322,00 |
| 18.01.2021 | 19,54 | 20,19 | 19,52 | 20,19 | 2,42% | 5.427.260,00 |
| 15.01.2021 | 20,18 | 20,34 | 19,41 | 19,71 | -2,65% | 6.460.736,00 |
| 14.01.2021 | 20,00 | 20,44 | 19,98 | 20,25 | 1,64% | 4.853.497,00 |
| 13.01.2021 | 20,16 | 20,36 | 19,92 | 19,92 | -2,12% | 5.115.482,00 |
| 12.01.2021 | 20,27 | 20,51 | 20,17 | 20,35 | 0,97% | 4.882.619,00 |
| 11.01.2021 | 20,09 | 20,42 | 19,79 | 20,16 | -0,71% | 6.167.231,00 |
| 08.01.2021 | 21,00 | 21,08 | 20,11 | 20,30 | -2,33% | 7.760.235,00 |
| 07.01.2021 | 20,34 | 20,99 | 20,16 | 20,79 | 2,59% | 7.008.743,00 |
| 06.01.2021 | 20,16 | 20,34 | 19,76 | 20,26 | 2,58% | 7.872.182,00 |
| 05.01.2021 | 19,53 | 19,76 | 19,33 | 19,75 | 0,18% | 6.228.963,00 |
| 04.01.2021 | 19,18 | 20,20 | 19,18 | 19,71 | 4,42% | 8.243.391,00 |
| 31.12.2020 | 19,02 | 19,08 | 18,81 | 18,88 | -1,48% | 1.479.485,00 |
| 30.12.2020 | 18,87 | 19,29 | 18,83 | 19,16 | 1,04% | 3.663.830,00 |
| 29.12.2020 | 19,13 | 19,25 | 18,70 | 18,97 | -0,55% | 4.091.207,00 |
| 28.12.2020 | 19,20 | 19,45 | 19,03 | 19,07 | 0,27% | 2.979.082,00 |
| 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 |
| 18.11.2020 | 13,96 | 14,10 | 13,76 | 14,05 | 1,05% | 309.752,00 |
| 17.11.2020 | 14,15 | 14,26 | 13,78 | 13,90 | -1,75% | 392.644,00 |
| 16.11.2020 | 13,80 | 14,31 | 13,67 | 14,15 | 4,72% | 907.841,00 |
| 13.11.2020 | 13,19 | 13,66 | 13,19 | 13,51 | 1,47% | 473.622,00 |
| 12.11.2020 | 13,09 | 13,45 | 13,06 | 13,31 | 0,12% | 432.100,00 |
| 11.11.2020 | 13,40 | 13,59 | 13,17 | 13,30 | -0,88% | 574.573,00 |
| 10.11.2020 | 13,52 | 13,84 | 13,33 | 13,42 | -1,08% | 986.517,00 |
| 09.11.2020 | 12,98 | 13,88 | 12,87 | 13,56 | 7,43% | 1.743.867,00 |
| 06.11.2020 | 12,33 | 12,80 | 12,28 | 12,62 | 2,38% | 937.141,00 |
| 05.11.2020 | 12,35 | 12,78 | 12,09 | 12,33 | -1,67% | 1.118.942,00 |
| 04.11.2020 | 12,11 | 12,55 | 11,86 | 12,54 | 2,23% | 883.358,00 |
| 03.11.2020 | 12,22 | 12,52 | 12,16 | 12,27 | 2,64% | 559.784,00 |
| 02.11.2020 | 11,68 | 12,05 | 11,55 | 11,95 | 2,31% | 428.476,00 |
| 30.10.2020 | 11,45 | 11,74 | 11,37 | 11,68 | 0,69% | 486.661,00 |
| 29.10.2020 | 11,56 | 11,83 | 11,45 | 11,60 | -0,26% | 563.758,00 |
| 28.10.2020 | 11,55 | 11,79 | 11,34 | 11,63 | -1,37% | 701.732,00 |
| 27.10.2020 | 12,42 | 12,42 | 11,79 | 11,79 | -5,22% | 767.560,00 |
| 26.10.2020 | 12,07 | 12,65 | 12,02 | 12,44 | 0,05% | 500.343,00 |
| 23.10.2020 | 12,46 | 12,60 | 12,26 | 12,44 | -0,06% | 454.823,00 |
| 22.10.2020 | 12,25 | 12,49 | 12,17 | 12,44 | 0,92% | 529.408,00 |
| 21.10.2020 | 12,34 | 12,55 | 12,18 | 12,33 | 0,21% | 498.876,00 |
| 20.10.2020 | 12,16 | 12,44 | 11,95 | 12,30 | 0,24% | 444.317,00 |
| 19.10.2020 | 12,35 | 12,41 | 12,18 | 12,27 | 0,52% | 398.025,00 |
| 16.10.2020 | 12,09 | 12,31 | 11,95 | 12,21 | 3,53% | 680.346,00 |
| 15.10.2020 | 11,81 | 11,84 | 11,61 | 11,79 | -2,48% | 479.061,00 |
| 14.10.2020 | 11,75 | 12,15 | 11,69 | 12,09 | 2,67% | 350.337,00 |
| 13.10.2020 | 12,00 | 12,06 | 11,72 | 11,78 | -1,93% | 398.067,00 |
| 12.10.2020 | 12,16 | 12,20 | 11,95 | 12,01 | -0,97% | 321.770,00 |
| 09.10.2020 | 12,40 | 12,51 | 12,07 | 12,13 | -1,06% | 645.740,00 |
| 08.10.2020 | 12,44 | 12,47 | 12,06 | 12,26 | -0,41% | 706.136,00 |
| 07.10.2020 | 11,84 | 12,33 | 11,78 | 12,31 | 3,34% | 685.770,00 |
| 06.10.2020 | 11,90 | 11,99 | 11,78 | 11,91 | 0,27% | 427.762,00 |
| 05.10.2020 | 11,73 | 11,89 | 11,65 | 11,88 | 2,54% | 592.796,00 |
| 02.10.2020 | 11,45 | 11,66 | 11,33 | 11,59 | -0,09% | 538.898,00 |
| 01.10.2020 | 11,46 | 11,73 | 11,35 | 11,60 | 1,88% | 649.165,00 |
| 30.09.2020 | 11,40 | 11,51 | 11,08 | 11,38 | -0,80% | 745.137,00 |
| 29.09.2020 | 11,43 | 11,63 | 11,33 | 11,47 | 0,12% | 760.219,00 |
| 28.09.2020 | 11,01 | 11,47 | 10,83 | 11,46 | 11,28% | 1.642.565,00 |
| 25.09.2020 | 10,42 | 10,46 | 10,17 | 10,30 | -0,92% | 433.305,00 |
| 24.09.2020 | 10,22 | 10,59 | 10,15 | 10,39 | -1,25% | 604.755,00 |
| 23.09.2020 | 10,69 | 10,94 | 10,51 | 10,53 | 0,13% | 547.758,00 |
| 22.09.2020 | 10,74 | 10,92 | 10,50 | 10,51 | -0,55% | 707.833,00 |
| 21.09.2020 | 11,43 | 11,45 | 10,54 | 10,57 | -8,25% | 1.035.477,00 |
| 18.09.2020 | 11,60 | 11,70 | 11,30 | 11,52 | 0,35% | 856.859,00 |
| 17.09.2020 | 10,99 | 11,51 | 10,92 | 11,48 | 3,55% | 1.049.014,00 |
| 16.09.2020 | 10,86 | 11,09 | 10,75 | 11,09 | 1,91% | 489.802,00 |
| 15.09.2020 | 10,83 | 10,89 | 10,70 | 10,88 | 0,74% | 340.037,00 |
| 14.09.2020 | 10,90 | 10,91 | 10,66 | 10,80 | 0,48% | 361.198,00 |
| 11.09.2020 | 10,79 | 10,85 | 10,56 | 10,75 | -0,44% | 332.027,00 |
| 10.09.2020 | 10,94 | 10,98 | 10,69 | 10,79 | -1,06% | 378.782,00 |
| 09.09.2020 | 10,52 | 10,93 | 10,43 | 10,91 | 3,51% | 457.175,00 |
| 08.09.2020 | 10,65 | 10,81 | 10,34 | 10,54 | -1,33% | 392.676,00 |
| 07.09.2020 | 10,88 | 10,97 | 10,68 | 10,68 | -0,52% | 471.813,00 |
| 04.09.2020 | 10,50 | 10,91 | 10,42 | 10,74 | 2,21% | 612.996,00 |
| 03.09.2020 | 10,97 | 11,17 | 10,42 | 10,51 | -2,90% | 900.566,00 |
| 02.09.2020 | 10,66 | 10,94 | 10,63 | 10,82 | 3,15% | 710.637,00 |