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 |