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 |