ArcelorMittal S.A.
[WKN: A2DRTZ | ISIN: LU1598757687]
Aktienkurse
24,950€ -1,98%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid: Ask:

Aktienkurse zur ArcelorMittal S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,54 25,61 25,31 25,48 0,10% 11.990,00
27.03.2024 25,21 25,54 25,05 25,46 1,35% 20.071,00
26.03.2024 24,94 25,18 24,90 25,12 -0,16% 5.089,00
25.03.2024 25,02 25,24 24,96 25,16 0,86% 9.521,00
22.03.2024 24,78 25,12 24,78 24,94 0,20% 11.670,00
21.03.2024 24,91 24,98 24,62 24,89 1,36% 16.765,00
20.03.2024 24,28 24,56 24,23 24,56 0,51% 7.188,00
19.03.2024 24,29 24,43 24,03 24,43 0,43% 8.458,00
18.03.2024 24,46 24,65 24,31 24,33 0,29% 6.007,00
15.03.2024 24,58 24,62 24,20 24,26 -0,96% 7.192,00
14.03.2024 24,71 24,73 24,42 24,49 -1,01% 18.059,00
13.03.2024 24,37 24,74 24,16 24,74 0,34% 40.062,00
12.03.2024 24,21 24,78 24,21 24,66 3,46% 21.995,00
11.03.2024 23,51 23,89 23,51 23,83 0,11% 6.190,00
08.03.2024 23,88 24,02 23,81 23,81 -0,06% 11.000,00
07.03.2024 23,37 23,92 23,37 23,82 1,79% 5.801,00
06.03.2024 23,55 23,55 23,37 23,40 0,09% 15.788,00
05.03.2024 23,57 23,57 23,27 23,38 -1,54% 44.236,00
04.03.2024 23,93 23,93 23,59 23,75 -1,17% 24.824,00
01.03.2024 24,06 24,20 23,98 24,03 -0,25% 12.056,00
29.02.2024 24,03 24,21 23,78 24,09 0,17% 13.696,00
28.02.2024 24,24 24,28 24,04 24,05 -1,05% 9.406,00
27.02.2024 23,93 24,45 23,93 24,30 1,42% 10.447,00
26.02.2024 24,16 24,16 23,87 23,96 -1,26% 7.816,00
23.02.2024 24,37 24,38 24,10 24,27 -0,16% 21.953,00
22.02.2024 24,58 24,65 24,31 24,31 0,00% 27.344,00
21.02.2024 24,47 24,52 24,31 24,31 -0,35% 8.008,00
20.02.2024 24,57 24,62 24,31 24,39 -1,93% 57.792,00
19.02.2024 25,38 25,39 24,79 24,87 -3,02% 23.182,00
16.02.2024 25,41 25,96 25,41 25,65 1,62% 25.335,00
15.02.2024 25,18 25,38 25,06 25,24 0,12% 26.138,00
14.02.2024 25,18 25,39 25,06 25,21 -0,67% 17.851,00
13.02.2024 26,36 26,36 25,25 25,38 -4,35% 40.654,00
12.02.2024 26,76 26,93 26,53 26,53 0,11% 45.137,00
09.02.2024 26,35 26,56 26,13 26,50 0,44% 35.712,00
08.02.2024 25,91 26,44 25,65 26,39 4,87% 95.423,00
07.02.2024 25,45 25,46 25,10 25,16 -1,41% 17.423,00
06.02.2024 25,33 25,52 25,15 25,52 2,08% 13.488,00
05.02.2024 25,45 25,66 24,91 25,00 -2,55% 29.397,00
02.02.2024 25,65 25,88 25,57 25,66 0,31% 12.036,00
01.02.2024 25,59 25,80 25,50 25,58 0,06% 18.886,00
31.01.2024 25,68 26,01 25,56 25,56 0,59% 29.900,00
30.01.2024 25,41 25,42 25,14 25,41 0,34% 26.418,00
29.01.2024 25,52 25,61 25,29 25,33 -0,26% 82.812,00
26.01.2024 25,42 25,60 25,38 25,39 0,44% 20.765,00
25.01.2024 25,37 25,49 25,28 25,28 -0,57% 10.247,00
24.01.2024 25,14 25,43 25,04 25,43 2,31% 23.976,00
23.01.2024 25,02 25,09 24,66 24,85 1,22% 39.395,00
22.01.2024 24,57 24,79 24,54 24,55 1,34% 15.918,00
19.01.2024 24,56 24,69 24,23 24,23 -0,47% 12.482,00
18.01.2024 24,13 24,54 24,12 24,34 1,02% 24.231,00
17.01.2024 23,79 24,11 23,73 24,10 -0,21% 23.635,00
16.01.2024 24,27 24,30 24,12 24,15 -1,73% 11.246,00
15.01.2024 24,59 24,63 24,43 24,57 0,78% 11.945,00
12.01.2024 24,38 24,57 24,32 24,38 0,27% 12.393,00
11.01.2024 24,93 24,95 24,28 24,32 -1,62% 15.588,00
10.01.2024 24,74 24,96 24,69 24,72 -0,40% 23.356,00
09.01.2024 25,10 25,24 24,82 24,82 -2,32% 28.574,00
08.01.2024 25,40 25,49 25,09 25,41 0,00% 14.475,00
05.01.2024 25,45 25,53 25,02 25,41 -0,57% 27.770,00
04.01.2024 25,46 25,69 25,46 25,55 0,81% 28.057,00
03.01.2024 25,71 25,76 25,05 25,35 -1,61% 18.623,00
02.01.2024 25,91 26,07 25,62 25,76 -0,56% 25.282,00
29.12.2023 25,87 25,94 25,85 25,91 0,19% 9.415,00
28.12.2023 26,04 26,07 25,83 25,86 -0,46% 25.455,00
27.12.2023 26,01 26,16 25,93 25,98 -0,63% 29.314,00
22.12.2023 25,94 26,14 25,94 26,14 0,75% 21.207,00
21.12.2023 26,09 26,14 25,79 25,95 -0,82% 26.470,00
20.12.2023 26,33 26,37 26,11 26,16 -0,21% 43.198,00
19.12.2023 26,04 26,32 26,01 26,22 -0,46% 42.401,00
18.12.2023 24,79 26,35 24,79 26,34 5,51% 223.600,00
15.12.2023 24,90 25,11 24,81 24,96 1,13% 47.229,00
14.12.2023 24,63 24,98 24,52 24,68 3,09% 68.246,00
13.12.2023 24,05 24,19 23,84 23,94 -0,25% 47.280,00
12.12.2023 24,28 24,66 23,89 24,00 0,48% 43.615,00
11.12.2023 23,59 24,00 23,58 23,89 0,44% 59.639,00
08.12.2023 23,63 23,95 23,61 23,78 1,02% 49.890,00
07.12.2023 23,55 23,69 23,46 23,54 -0,21% 30.596,00
06.12.2023 23,75 23,86 23,59 23,59 0,40% 5.005,00
05.12.2023 23,51 23,63 23,41 23,50 -0,17% 5.647,00
04.12.2023 23,44 23,66 23,40 23,54 0,26% 42.844,00
01.12.2023 23,26 23,50 23,18 23,48 1,71% 13.227,00
30.11.2023 22,87 23,31 22,81 23,08 1,27% 70.593,00
29.11.2023 22,57 23,02 22,57 22,79 1,20% 29.757,00
28.11.2023 22,52 22,62 22,34 22,52 0,29% 33.374,00
27.11.2023 22,31 22,60 22,29 22,46 0,42% 20.794,00
24.11.2023 22,24 22,51 22,24 22,36 0,25% 15.871,00
23.11.2023 22,35 22,46 22,28 22,31 0,22% 13.544,00
22.11.2023 22,05 22,41 22,02 22,26 1,85% 57.385,00
21.11.2023 21,90 22,01 21,80 21,85 -0,91% 13.400,00
20.11.2023 22,02 22,05 21,81 22,05 0,66% 23.803,00
17.11.2023 21,91 22,11 21,90 21,91 2,19% 36.612,00
16.11.2023 21,53 21,74 21,44 21,44 -1,15% 28.852,00
15.11.2023 21,40 21,93 21,38 21,69 2,00% 61.661,00
14.11.2023 20,53 21,37 20,44 21,26 3,71% 42.721,00
13.11.2023 20,35 20,66 20,35 20,50 -0,94% 11.152,00
10.11.2023 20,82 20,90 20,15 20,70 -1,08% 56.900,00
09.11.2023 21,19 21,40 20,69 20,92 -2,08% 60.853,00
08.11.2023 21,36 21,46 21,28 21,37 -0,12% 6.377,00
07.11.2023 21,59 21,65 21,27 21,39 -1,45% 4.944,00