Börse:
15,368€
0,25%
Echtzeit-Aktienkurs ARCELORMITTAL S.A. NOUV.
Bid:
15,322€
Ask:
15,414€
Aktienkurse zur ARCELORMITTAL S.A. NOUV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 15,33 | 15,58 | 15,23 | 15,32 | -0,05% | 30.614,00 |
| 26.11.2020 | 15,49 | 15,57 | 15,28 | 15,33 | -0,92% | 17.877,00 |
| 25.11.2020 | 15,29 | 15,62 | 15,29 | 15,47 | 1,22% | 46.973,00 |
| 24.11.2020 | 14,70 | 15,40 | 14,61 | 15,29 | 6,43% | 51.718,00 |
| 23.11.2020 | 13,75 | 14,50 | 13,70 | 14,36 | 3,76% | 43.110,00 |
| 20.11.2020 | 13,75 | 14,11 | 13,75 | 13,84 | 0,32% | 31.560,00 |
| 19.11.2020 | 13,86 | 13,87 | 13,68 | 13,80 | -0,92% | 26.270,00 |
| 18.11.2020 | 14,08 | 14,18 | 13,76 | 13,93 | 0,01% | 9.693,00 |
| 17.11.2020 | 14,11 | 14,18 | 13,81 | 13,92 | -1,53% | 27.139,00 |
| 16.11.2020 | 14,15 | 14,31 | 13,72 | 14,14 | 3,21% | 43.772,00 |
| 13.11.2020 | 13,20 | 13,70 | 13,20 | 13,70 | 3,76% | 26.695,00 |
| 12.11.2020 | 13,03 | 13,44 | 13,00 | 13,20 | 0,55% | 16.923,00 |
| 11.11.2020 | 13,48 | 13,48 | 13,08 | 13,13 | -2,03% | 19.519,00 |
| 10.11.2020 | 13,34 | 13,82 | 13,29 | 13,40 | -0,56% | 41.181,00 |
| 09.11.2020 | 12,97 | 13,92 | 12,85 | 13,48 | 6,71% | 75.592,00 |
| 06.11.2020 | 12,27 | 12,80 | 12,27 | 12,63 | 2,50% | 49.408,00 |
| 05.11.2020 | 12,49 | 12,76 | 12,10 | 12,32 | 1,58% | 59.713,00 |
| 04.11.2020 | 12,16 | 12,55 | 11,89 | 12,13 | -0,66% | 69.541,00 |
| 03.11.2020 | 12,19 | 12,50 | 12,11 | 12,21 | 0,93% | 48.882,00 |
| 02.11.2020 | 11,69 | 12,10 | 11,60 | 12,10 | 3,15% | 12.486,00 |
| 30.10.2020 | 11,58 | 11,73 | 11,44 | 11,73 | -0,44% | 9.987,00 |
| 29.10.2020 | 11,57 | 11,80 | 11,47 | 11,78 | 2,65% | 17.285,00 |
| 28.10.2020 | 11,63 | 11,77 | 11,37 | 11,48 | -2,00% | 27.001,00 |
| 27.10.2020 | 12,35 | 12,35 | 11,71 | 11,71 | -4,52% | 21.580,00 |
| 26.10.2020 | 12,27 | 12,61 | 12,14 | 12,27 | -1,62% | 41.545,00 |
| 23.10.2020 | 12,41 | 12,58 | 12,30 | 12,47 | -0,06% | 35.721,00 |
| 22.10.2020 | 12,28 | 12,48 | 12,20 | 12,48 | 1,17% | 40.487,00 |
| 21.10.2020 | 12,39 | 12,52 | 12,20 | 12,33 | 0,59% | 41.760,00 |
| 20.10.2020 | 12,07 | 12,45 | 12,00 | 12,26 | 0,91% | 40.895,00 |
| 19.10.2020 | 12,20 | 12,35 | 12,05 | 12,15 | -0,21% | 20.338,00 |
| 16.10.2020 | 11,91 | 12,30 | 11,91 | 12,18 | 3,43% | 26.636,00 |
| 15.10.2020 | 11,81 | 11,84 | 11,64 | 11,77 | -1,16% | 17.614,00 |
| 14.10.2020 | 11,68 | 12,11 | 11,68 | 11,91 | 2,11% | 24.467,00 |
| 13.10.2020 | 11,99 | 12,02 | 11,53 | 11,66 | -3,48% | 15.009,00 |
| 12.10.2020 | 12,06 | 12,18 | 11,98 | 12,08 | -0,54% | 15.379,00 |
| 09.10.2020 | 12,33 | 12,50 | 12,08 | 12,15 | -1,28% | 16.496,00 |
| 08.10.2020 | 12,38 | 12,45 | 12,07 | 12,31 | 0,41% | 16.382,00 |
| 07.10.2020 | 11,91 | 12,33 | 11,89 | 12,26 | 4,63% | 10.845,00 |
| 06.10.2020 | 11,93 | 11,98 | 11,63 | 11,72 | -1,23% | 24.004,00 |
| 05.10.2020 | 11,70 | 11,94 | 11,64 | 11,86 | 1,80% | 26.725,00 |
| 02.10.2020 | 11,44 | 11,66 | 11,39 | 11,65 | 0,34% | 8.522,00 |
| 01.10.2020 | 11,54 | 11,75 | 11,40 | 11,61 | 2,38% | 28.071,00 |
| 30.09.2020 | 11,33 | 11,46 | 11,17 | 11,34 | -0,25% | 21.360,00 |
| 29.09.2020 | 11,50 | 11,61 | 11,35 | 11,37 | -0,30% | 28.081,00 |
| 28.09.2020 | 10,55 | 11,45 | 10,55 | 11,40 | 9,30% | 40.582,00 |
| 25.09.2020 | 10,44 | 10,44 | 10,17 | 10,43 | -0,53% | 18.673,00 |
| 24.09.2020 | 10,39 | 10,53 | 10,17 | 10,49 | -0,10% | 7.514,00 |
| 23.09.2020 | 10,70 | 10,88 | 10,46 | 10,50 | -1,02% | 14.826,00 |
| 22.09.2020 | 10,82 | 10,92 | 10,52 | 10,61 | -2,19% | 11.164,00 |
| 21.09.2020 | 11,65 | 11,65 | 10,57 | 10,85 | -6,98% | 43.422,00 |
| 18.09.2020 | 11,47 | 11,92 | 11,33 | 11,66 | 1,07% | 37.646,00 |
| 17.09.2020 | 10,88 | 11,57 | 10,82 | 11,54 | 3,54% | 56.492,00 |
| 16.09.2020 | 10,82 | 11,14 | 10,77 | 11,14 | 2,00% | 29.220,00 |
| 15.09.2020 | 10,80 | 10,92 | 10,69 | 10,92 | 1,30% | 48.914,00 |
| 14.09.2020 | 10,85 | 10,85 | 10,68 | 10,78 | 0,88% | 19.989,00 |
| 11.09.2020 | 10,79 | 10,83 | 10,58 | 10,69 | -0,32% | 17.548,00 |
| 10.09.2020 | 10,92 | 10,96 | 10,72 | 10,72 | -1,52% | 9.098,00 |
| 09.09.2020 | 10,53 | 10,94 | 10,48 | 10,89 | 3,20% | 23.277,00 |
| 08.09.2020 | 10,67 | 10,73 | 10,41 | 10,55 | -1,29% | 14.034,00 |
| 07.09.2020 | 10,90 | 10,90 | 10,68 | 10,69 | -1,73% | 1.831,00 |
| 04.09.2020 | 10,46 | 11,01 | 10,46 | 10,88 | 3,78% | 18.795,00 |
| 03.09.2020 | 10,89 | 11,15 | 10,43 | 10,48 | -3,75% | 29.250,00 |
| 02.09.2020 | 10,55 | 10,93 | 10,55 | 10,89 | 3,62% | 39.272,00 |
| 01.09.2020 | 10,66 | 10,79 | 10,30 | 10,51 | -0,85% | 30.104,00 |
| 31.08.2020 | 10,60 | 11,09 | 10,58 | 10,60 | -0,19% | 32.724,00 |
| 28.08.2020 | 10,38 | 10,69 | 10,17 | 10,62 | 4,00% | 53.115,00 |
| 27.08.2020 | 10,35 | 10,43 | 10,17 | 10,21 | -0,97% | 20.159,00 |
| 26.08.2020 | 9,96 | 10,35 | 9,96 | 10,31 | 2,71% | 13.924,00 |
| 25.08.2020 | 10,09 | 10,41 | 9,87 | 10,04 | 0,16% | 22.324,00 |
| 24.08.2020 | 9,69 | 10,05 | 9,69 | 10,02 | 3,51% | 24.490,00 |
| 21.08.2020 | 9,78 | 9,80 | 9,60 | 9,68 | -2,09% | 9.731,00 |
| 20.08.2020 | 9,88 | 9,89 | 9,71 | 9,89 | -1,48% | 28.360,00 |
| 19.08.2020 | 10,05 | 10,20 | 10,00 | 10,04 | -0,75% | 9.850,00 |
| 18.08.2020 | 10,01 | 10,30 | 9,98 | 10,12 | -0,33% | 5.552,00 |
| 17.08.2020 | 10,08 | 10,21 | 10,05 | 10,15 | 1,38% | 10.882,00 |
| 14.08.2020 | 10,32 | 10,32 | 9,90 | 10,01 | -2,19% | 19.420,00 |
| 13.08.2020 | 10,49 | 10,49 | 10,16 | 10,24 | -4,43% | 33.440,00 |
| 12.08.2020 | 10,56 | 10,75 | 10,56 | 10,71 | 2,00% | 21.654,00 |
| 11.08.2020 | 10,41 | 10,75 | 10,41 | 10,50 | 1,31% | 56.009,00 |
| 10.08.2020 | 10,00 | 10,36 | 9,96 | 10,36 | 3,83% | 30.462,00 |
| 07.08.2020 | 9,97 | 9,98 | 9,70 | 9,98 | -1,81% | 9.186,00 |
| 06.08.2020 | 10,12 | 10,30 | 10,04 | 10,17 | 0,71% | 20.013,00 |
| 05.08.2020 | 9,69 | 10,21 | 9,69 | 10,09 | 4,45% | 31.265,00 |
| 04.08.2020 | 9,63 | 9,86 | 9,54 | 9,66 | -0,02% | 27.129,00 |
| 03.08.2020 | 9,39 | 9,67 | 9,28 | 9,67 | 3,60% | 13.821,00 |
| 31.07.2020 | 9,43 | 9,58 | 9,30 | 9,33 | -0,66% | 10.891,00 |
| 30.07.2020 | 9,80 | 10,03 | 9,09 | 9,39 | -3,43% | 62.959,00 |
| 29.07.2020 | 9,55 | 9,75 | 9,50 | 9,73 | 2,01% | 14.225,00 |
| 28.07.2020 | 9,82 | 9,95 | 9,53 | 9,53 | -2,40% | 10.193,00 |
| 27.07.2020 | 9,89 | 9,90 | 9,73 | 9,77 | -1,03% | 12.617,00 |
| 24.07.2020 | 9,85 | 9,92 | 9,72 | 9,87 | -0,25% | 20.016,00 |
| 23.07.2020 | 9,90 | 10,13 | 9,90 | 9,90 | 0,02% | 19.448,00 |
| 22.07.2020 | 10,10 | 10,11 | 9,79 | 9,89 | -2,03% | 15.455,00 |
| 21.07.2020 | 10,31 | 10,54 | 10,04 | 10,10 | -0,55% | 41.643,00 |
| 20.07.2020 | 10,08 | 10,25 | 9,98 | 10,15 | 0,93% | 20.171,00 |
| 17.07.2020 | 10,26 | 10,39 | 10,06 | 10,06 | -1,78% | 15.923,00 |
| 16.07.2020 | 10,45 | 10,45 | 10,24 | 10,24 | -2,86% | 16.639,00 |
| 15.07.2020 | 10,44 | 10,62 | 10,35 | 10,54 | 2,47% | 39.749,00 |
| 14.07.2020 | 10,15 | 10,29 | 9,99 | 10,29 | 1,52% | 23.433,00 |
| 13.07.2020 | 10,08 | 10,46 | 10,07 | 10,14 | 0,78% | 40.768,00 |