ArcelorMittal S.A.
[WKN: A2DRTZ | ISIN: LU1598757687]
Aktienkurse
25,483€ 0,15%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid: Ask:

Aktienkurse zur ArcelorMittal S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,53 25,64 25,31 25,50 0,20% 3.810,00
27.03.2024 25,14 25,59 25,06 25,45 1,58% 10.871,00
26.03.2024 24,90 25,12 24,90 25,05 -0,06% 2.361,00
25.03.2024 24,80 25,23 24,80 25,07 1,27% 8.020,00
22.03.2024 24,79 25,08 24,75 24,75 -0,18% 2.706,00
21.03.2024 24,97 24,97 24,68 24,80 1,31% 19.472,00
20.03.2024 24,34 24,50 24,24 24,48 0,37% 6.296,00
19.03.2024 24,20 24,41 24,05 24,39 0,33% 3.154,00
18.03.2024 24,22 24,64 24,22 24,31 0,35% 1.858,00
15.03.2024 24,52 24,52 24,22 24,22 -0,45% 1.559,00
14.03.2024 24,72 24,90 24,33 24,33 -1,58% 6.960,00
13.03.2024 24,65 24,75 24,24 24,72 -0,08% 13.631,00
12.03.2024 24,13 24,79 24,12 24,74 3,51% 5.968,00
11.03.2024 23,83 24,00 23,63 23,90 -0,31% 5.793,00
08.03.2024 23,90 24,06 23,79 23,98 0,48% 4.254,00
07.03.2024 23,42 23,99 23,34 23,86 1,32% 21.841,00
06.03.2024 23,30 23,67 23,30 23,55 1,79% 2.405,00
05.03.2024 23,48 23,55 23,14 23,14 -1,99% 1.280,00
04.03.2024 23,98 24,09 23,59 23,61 -1,75% 10.388,00
01.03.2024 24,06 24,11 23,98 24,03 -0,72% 4.615,00
29.02.2024 24,18 24,24 23,90 24,20 0,37% 3.926,00
28.02.2024 24,34 24,34 24,11 24,11 -0,97% 1.018,00
27.02.2024 24,00 24,40 24,00 24,35 1,31% 2.678,00
26.02.2024 24,28 24,42 23,86 24,03 -1,52% 3.486,00
23.02.2024 24,25 24,40 24,14 24,40 0,41% 1.685,00
22.02.2024 24,55 24,68 24,28 24,30 -0,10% 2.577,00
21.02.2024 24,40 24,45 24,33 24,33 -0,23% 7.195,00
20.02.2024 24,70 24,70 24,34 24,38 -2,19% 1.594,00
19.02.2024 25,53 25,53 24,79 24,93 -2,10% 2.612,00
16.02.2024 25,08 25,95 25,08 25,46 1,39% 5.033,00
15.02.2024 25,23 25,38 25,10 25,11 -0,55% 2.873,00
14.02.2024 25,13 25,38 25,13 25,25 0,04% 7.908,00
13.02.2024 26,32 26,38 25,24 25,24 -4,12% 2.031,00
12.02.2024 26,76 26,94 26,33 26,33 -1,37% 3.207,00
09.02.2024 26,38 26,69 26,15 26,69 0,55% 7.461,00
08.02.2024 25,66 26,58 25,66 26,55 5,90% 4.318,00
07.02.2024 25,38 25,40 25,07 25,07 -1,78% 60,00
06.02.2024 25,39 25,54 25,20 25,52 0,83% 5.837,00
05.02.2024 25,58 25,80 24,91 25,31 -1,59% 4.263,00
02.02.2024 25,60 25,88 25,60 25,72 0,35% 2.082,00
01.02.2024 25,38 25,84 25,38 25,63 0,20% 2.338,00
31.01.2024 25,68 26,00 25,57 25,58 0,35% 11.874,00
30.01.2024 25,50 25,50 25,18 25,49 0,08% 5.006,00
29.01.2024 25,35 25,50 25,30 25,47 0,55% 861,00
26.01.2024 25,46 25,58 25,33 25,33 -0,90% 3.387,00
25.01.2024 25,43 25,56 25,26 25,56 1,15% 3.628,00
24.01.2024 25,09 25,50 25,09 25,27 1,57% 12.137,00
23.01.2024 24,69 25,09 24,68 24,88 0,93% 2.860,00
22.01.2024 24,38 24,82 24,38 24,65 1,63% 1.129,00
19.01.2024 24,59 24,70 24,25 24,26 -0,88% 2.788,00
18.01.2024 24,19 24,55 24,19 24,47 2,17% 10.455,00
17.01.2024 23,81 23,99 23,81 23,95 -0,58% 3.732,00
16.01.2024 24,28 24,31 24,09 24,09 -1,65% 1.586,00
15.01.2024 24,50 24,63 24,36 24,50 0,29% 2.465,00
12.01.2024 24,42 24,43 24,33 24,43 0,56% 1.751,00
11.01.2024 24,66 25,03 24,29 24,29 -2,21% 6.154,00
10.01.2024 24,66 25,00 24,55 24,84 0,36% 758,00
09.01.2024 25,36 25,36 24,75 24,75 -2,79% 4.955,00
08.01.2024 25,30 25,47 25,16 25,46 0,75% 6.307,00
05.01.2024 25,23 25,51 25,04 25,27 -1,10% 4.390,00
04.01.2024 25,25 25,69 25,22 25,55 -0,25% 1.646,00
03.01.2024 25,60 25,68 25,05 25,62 -0,16% 2.701,00
02.01.2024 25,61 26,05 25,50 25,66 -0,81% 6.684,00
29.12.2023 25,81 25,94 25,81 25,87 0,14% 5.131,00
28.12.2023 26,00 26,07 25,83 25,83 -0,27% 8.844,00
27.12.2023 26,15 26,16 25,90 25,90 -0,38% 3.177,00
22.12.2023 26,00 26,13 25,96 26,00 0,44% 8.085,00
21.12.2023 26,01 26,15 25,83 25,89 -0,44% 6.113,00
20.12.2023 26,31 26,31 25,94 26,00 -1,89% 4.202,00
19.12.2023 26,23 26,50 26,09 26,50 0,76% 16.233,00
18.12.2023 24,78 26,59 24,78 26,30 5,98% 19.381,00
15.12.2023 25,05 25,08 24,76 24,82 0,24% 5.705,00
14.12.2023 24,60 25,00 24,40 24,76 1,77% 8.871,00
13.12.2023 24,00 24,44 23,84 24,33 1,93% 6.220,00
12.12.2023 24,15 24,69 23,87 23,87 -0,67% 9.827,00
11.12.2023 23,61 24,03 23,50 24,03 0,75% 10.301,00
08.12.2023 23,65 23,95 23,63 23,85 0,95% 3.286,00
07.12.2023 23,37 23,62 23,37 23,62 0,34% 2.500,00
06.12.2023 23,55 23,83 23,54 23,54 -0,04% 2.023,00
05.12.2023 23,50 23,64 23,25 23,55 -0,04% 6.672,00
04.12.2023 23,71 23,71 23,38 23,56 -0,19% 4.016,00
01.12.2023 23,13 23,61 23,13 23,61 1,59% 2.452,00
30.11.2023 22,85 23,24 22,85 23,24 1,37% 1.967,00
29.11.2023 22,60 23,08 22,60 22,92 1,96% 4.122,00
28.11.2023 22,39 22,60 22,35 22,48 0,07% 8.067,00
27.11.2023 22,32 22,60 22,32 22,47 -0,09% 3.272,00
24.11.2023 22,39 22,49 22,38 22,49 1,42% 470,00
23.11.2023 22,35 22,45 22,17 22,17 -0,58% 3.176,00
22.11.2023 21,89 22,41 21,84 22,30 1,87% 2.654,00
21.11.2023 21,94 21,96 21,88 21,89 -0,50% 413,00
20.11.2023 21,85 22,05 21,80 22,00 0,48% 5.048,00
17.11.2023 21,79 22,09 21,78 21,90 1,74% 4.649,00
16.11.2023 21,62 21,73 21,52 21,52 -1,19% 4.114,00
15.11.2023 21,40 21,86 21,40 21,78 2,57% 3.939,00
14.11.2023 20,42 21,35 20,42 21,24 3,53% 6.222,00
13.11.2023 20,35 20,60 20,28 20,51 0,89% 8.067,00
10.11.2023 20,67 20,78 20,06 20,33 -3,35% 8.606,00
09.11.2023 21,00 21,36 20,74 21,04 -1,41% 10.650,00
08.11.2023 21,49 21,49 21,34 21,34 -0,63% 1.388,00
07.11.2023 21,65 21,65 21,27 21,47 -0,74% 6.132,00