Börse:
19,725€
-4,36%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
19,700€
Ask:
19,750€
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 20,60 | 20,66 | 19,28 | 19,73 | -4,53% | 39.529,00 |
| 03.03.2021 | 20,76 | 21,39 | 20,43 | 20,66 | -0,07% | 49.269,00 |
| 02.03.2021 | 20,12 | 20,96 | 19,92 | 20,68 | 2,52% | 61.838,00 |
| 01.03.2021 | 19,52 | 20,27 | 19,52 | 20,17 | 4,64% | 28.419,00 |
| 26.02.2021 | 19,79 | 19,82 | 19,20 | 19,27 | -3,10% | 26.810,00 |
| 25.02.2021 | 20,04 | 20,59 | 19,72 | 19,89 | -1,05% | 44.520,00 |
| 24.02.2021 | 19,33 | 20,14 | 19,29 | 20,10 | 3,58% | 23.376,00 |
| 23.02.2021 | 19,82 | 19,97 | 18,78 | 19,41 | -1,72% | 36.693,00 |
| 22.02.2021 | 20,04 | 20,14 | 19,52 | 19,75 | -0,29% | 50.522,00 |
| 19.02.2021 | 19,09 | 19,86 | 18,92 | 19,80 | 3,59% | 17.107,00 |
| 18.02.2021 | 19,63 | 19,87 | 18,84 | 19,12 | -2,80% | 18.975,00 |
| 17.02.2021 | 19,86 | 20,12 | 19,56 | 19,67 | -0,89% | 45.546,00 |
| 16.02.2021 | 19,71 | 19,96 | 19,32 | 19,84 | 0,87% | 26.469,00 |
| 15.02.2021 | 18,99 | 19,67 | 18,35 | 19,67 | 4,68% | 74.497,00 |
| 12.02.2021 | 19,09 | 19,34 | 18,08 | 18,79 | -0,15% | 60.968,00 |
| 11.02.2021 | 19,80 | 20,05 | 18,61 | 18,82 | -2,65% | 51.755,00 |
| 10.02.2021 | 19,51 | 19,66 | 19,08 | 19,33 | 0,20% | 26.834,00 |
| 09.02.2021 | 19,32 | 19,48 | 18,94 | 19,30 | -0,27% | 24.814,00 |
| 08.02.2021 | 18,56 | 19,48 | 18,56 | 19,35 | 4,81% | 22.703,00 |
| 05.02.2021 | 18,38 | 18,78 | 18,33 | 18,46 | 0,99% | 29.934,00 |
| 04.02.2021 | 18,13 | 18,41 | 18,04 | 18,28 | 1,35% | 36.845,00 |
| 03.02.2021 | 18,29 | 18,38 | 17,99 | 18,04 | -1,16% | 15.927,00 |
| 02.02.2021 | 18,90 | 18,95 | 18,06 | 18,25 | -3,18% | 30.960,00 |
| 01.02.2021 | 17,95 | 18,85 | 17,95 | 18,85 | 6,25% | 25.069,00 |
| 29.01.2021 | 18,39 | 18,68 | 17,74 | 17,74 | -3,83% | 35.330,00 |
| 28.01.2021 | 17,29 | 18,60 | 17,10 | 18,45 | 5,71% | 36.155,00 |
| 27.01.2021 | 18,19 | 18,32 | 17,09 | 17,45 | -4,51% | 59.388,00 |
| 26.01.2021 | 17,91 | 18,79 | 17,82 | 18,27 | 2,28% | 24.010,00 |
| 25.01.2021 | 18,61 | 19,11 | 17,80 | 17,87 | -3,45% | 60.410,00 |
| 22.01.2021 | 19,01 | 19,01 | 18,41 | 18,50 | -3,19% | 29.397,00 |
| 21.01.2021 | 19,45 | 19,61 | 19,00 | 19,11 | -1,14% | 12.279,00 |
| 20.01.2021 | 18,89 | 19,41 | 18,89 | 19,33 | 1,76% | 9.578,00 |
| 19.01.2021 | 20,12 | 20,41 | 18,66 | 19,00 | -6,15% | 51.040,00 |
| 18.01.2021 | 19,56 | 20,25 | 19,50 | 20,25 | 1,20% | 14.876,00 |
| 15.01.2021 | 20,21 | 20,31 | 19,49 | 20,01 | -2,18% | 26.587,00 |
| 14.01.2021 | 19,87 | 20,45 | 19,86 | 20,45 | 3,68% | 32.804,00 |
| 13.01.2021 | 20,30 | 20,31 | 19,69 | 19,72 | -2,14% | 33.108,00 |
| 12.01.2021 | 20,36 | 20,50 | 20,15 | 20,16 | -0,91% | 39.649,00 |
| 11.01.2021 | 20,07 | 20,42 | 19,60 | 20,34 | -0,37% | 19.398,00 |
| 08.01.2021 | 20,90 | 21,05 | 20,11 | 20,42 | -1,69% | 35.472,00 |
| 07.01.2021 | 20,42 | 20,98 | 20,18 | 20,77 | 2,85% | 41.068,00 |
| 06.01.2021 | 20,03 | 20,40 | 19,78 | 20,19 | 1,21% | 37.616,00 |
| 05.01.2021 | 19,65 | 20,07 | 19,39 | 19,95 | 1,36% | 33.809,00 |
| 04.01.2021 | 18,80 | 20,15 | 18,80 | 19,68 | 3,29% | 44.081,00 |
| 30.12.2020 | 18,85 | 19,09 | 18,74 | 19,05 | 1,85% | 11.805,00 |
| 29.12.2020 | 19,07 | 19,16 | 18,69 | 18,71 | -2,24% | 21.048,00 |
| 28.12.2020 | 19,28 | 19,50 | 19,05 | 19,14 | -0,46% | 30.661,00 |
| 23.12.2020 | 18,88 | 19,42 | 18,88 | 19,22 | 0,80% | 29.437,00 |
| 22.12.2020 | 18,84 | 19,19 | 18,67 | 19,07 | 0,76% | 26.446,00 |
| 21.12.2020 | 18,71 | 18,94 | 17,89 | 18,93 | 0,96% | 28.310,00 |
| 18.12.2020 | 19,16 | 19,34 | 18,69 | 18,75 | -2,30% | 22.854,00 |
| 17.12.2020 | 19,35 | 19,58 | 19,02 | 19,19 | 0,43% | 38.361,00 |
| 16.12.2020 | 18,96 | 19,37 | 18,86 | 19,11 | 0,20% | 61.265,00 |
| 15.12.2020 | 17,58 | 19,22 | 17,41 | 19,07 | 9,42% | 66.976,00 |
| 14.12.2020 | 17,31 | 17,66 | 16,77 | 17,43 | 0,37% | 29.608,00 |
| 11.12.2020 | 17,56 | 17,56 | 17,05 | 17,36 | -0,46% | 23.005,00 |
| 10.12.2020 | 17,09 | 17,63 | 17,09 | 17,44 | 1,94% | 18.076,00 |
| 09.12.2020 | 17,44 | 17,55 | 17,10 | 17,11 | -1,27% | 11.442,00 |
| 08.12.2020 | 17,10 | 17,47 | 16,77 | 17,33 | 0,18% | 31.662,00 |
| 07.12.2020 | 17,33 | 17,83 | 17,26 | 17,30 | -1,20% | 34.063,00 |
| 04.12.2020 | 16,80 | 17,61 | 16,80 | 17,51 | 4,20% | 38.697,00 |
| 03.12.2020 | 16,34 | 17,07 | 16,28 | 16,80 | 1,72% | 26.555,00 |
| 02.12.2020 | 16,03 | 16,52 | 16,00 | 16,52 | 3,06% | 19.210,00 |
| 01.12.2020 | 15,51 | 16,24 | 15,45 | 16,03 | 4,77% | 58.809,00 |
| 30.11.2020 | 15,31 | 15,45 | 15,12 | 15,30 | -0,14% | 12.565,00 |
| 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 |