23,745€
0,61%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,95 | 23,95 | 23,68 | 23,68 | 0,34% | 975,00 |
| 25.04.2024 | 23,56 | 23,60 | 23,56 | 23,60 | -0,17% | - |
| 24.04.2024 | 23,60 | 23,88 | 23,60 | 23,64 | -0,92% | 1.500,00 |
| 23.04.2024 | 23,86 | 23,86 | 23,86 | 23,86 | -1,36% | - |
| 22.04.2024 | 23,97 | 24,19 | 23,85 | 24,19 | 1,98% | 388,00 |
| 19.04.2024 | 23,61 | 23,77 | 23,61 | 23,72 | -0,17% | 157,00 |
| 18.04.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 0,68% | - |
| 17.04.2024 | 23,69 | 23,84 | 23,46 | 23,60 | -1,30% | 475,00 |
| 16.04.2024 | 24,80 | 24,80 | 23,74 | 23,91 | -6,09% | 28.210,00 |
| 15.04.2024 | 25,47 | 25,48 | 25,46 | 25,46 | -2,38% | 900,00 |
| 12.04.2024 | 26,11 | 26,11 | 26,05 | 26,08 | 1,76% | 620,00 |
| 11.04.2024 | 25,83 | 25,84 | 25,63 | 25,63 | 0,27% | 1.880,00 |
| 10.04.2024 | 25,99 | 25,99 | 25,51 | 25,56 | -0,54% | 735,00 |
| 09.04.2024 | 25,83 | 25,83 | 25,69 | 25,70 | 0,63% | 2.642,00 |
| 08.04.2024 | 25,34 | 25,54 | 25,34 | 25,54 | 1,27% | 266,00 |
| 05.04.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 0,20% | 325,00 |
| 04.04.2024 | 25,57 | 25,72 | 25,17 | 25,17 | -1,56% | 600,00 |
| 03.04.2024 | 25,28 | 25,57 | 25,28 | 25,57 | -0,12% | - |
| 02.04.2024 | 25,42 | 25,60 | 25,41 | 25,60 | 0,49% | 1.176,00 |
| 28.03.2024 | 25,38 | 25,57 | 25,38 | 25,48 | 0,12% | 1.053,00 |
| 27.03.2024 | 25,06 | 25,51 | 25,05 | 25,45 | 2,17% | 703,00 |
| 26.03.2024 | 24,87 | 24,91 | 24,87 | 24,91 | -0,06% | - |
| 25.03.2024 | 24,74 | 25,21 | 24,74 | 24,92 | 0,93% | 101,00 |
| 22.03.2024 | 24,83 | 24,83 | 24,69 | 24,69 | 0,08% | - |
| 21.03.2024 | 24,87 | 24,87 | 24,66 | 24,67 | 0,30% | 150,00 |
| 20.03.2024 | 24,23 | 24,60 | 24,23 | 24,60 | 0,94% | - |
| 19.03.2024 | 24,27 | 24,37 | 24,16 | 24,37 | 0,19% | 1.350,00 |
| 18.03.2024 | 24,37 | 24,37 | 24,32 | 24,32 | 0,50% | 320,00 |
| 15.03.2024 | 24,53 | 24,53 | 24,20 | 24,20 | -0,14% | 450,00 |
| 14.03.2024 | 24,58 | 24,58 | 24,24 | 24,24 | -1,86% | - |
| 13.03.2024 | 24,15 | 24,70 | 24,15 | 24,70 | -0,12% | 440,00 |
| 12.03.2024 | 24,15 | 24,73 | 24,15 | 24,73 | 3,45% | 4.058,00 |
| 11.03.2024 | 23,81 | 23,90 | 23,66 | 23,90 | 0,17% | 2.110,00 |
| 08.03.2024 | 23,85 | 23,86 | 23,85 | 23,86 | 0,89% | 500,00 |
| 07.03.2024 | 23,28 | 24,01 | 23,28 | 23,65 | 1,52% | 211,00 |
| 06.03.2024 | 23,44 | 23,54 | 23,30 | 23,30 | 0,67% | 1.003,00 |
| 05.03.2024 | 23,29 | 23,29 | 23,14 | 23,14 | -2,45% | 5,00 |
| 04.03.2024 | 24,12 | 24,12 | 23,72 | 23,72 | -1,45% | 2.487,00 |
| 01.03.2024 | 24,07 | 24,07 | 24,07 | 24,07 | -0,08% | - |
| 29.02.2024 | 23,96 | 24,12 | 23,91 | 24,09 | 0,25% | 2.428,00 |
| 28.02.2024 | 24,16 | 24,26 | 24,03 | 24,03 | -0,78% | 500,00 |
| 27.02.2024 | 24,09 | 24,22 | 24,03 | 24,22 | 0,87% | 950,00 |
| 26.02.2024 | 24,02 | 24,02 | 23,98 | 24,01 | -1,38% | 301,00 |
| 23.02.2024 | 24,27 | 24,35 | 24,26 | 24,35 | 1,00% | 90,00 |
| 22.02.2024 | 24,58 | 24,58 | 24,11 | 24,11 | -0,58% | - |
| 21.02.2024 | 24,34 | 24,34 | 24,25 | 24,25 | -0,10% | - |
| 20.02.2024 | 24,51 | 24,51 | 24,20 | 24,27 | -2,08% | 450,00 |
| 19.02.2024 | 25,24 | 25,24 | 24,79 | 24,79 | -2,48% | 300,00 |
| 16.02.2024 | 25,47 | 25,98 | 25,42 | 25,42 | 1,19% | 196,00 |
| 15.02.2024 | 25,25 | 25,25 | 25,12 | 25,12 | -0,46% | 276,00 |
| 14.02.2024 | 25,26 | 25,26 | 25,23 | 25,23 | 0,92% | - |
| 13.02.2024 | 26,07 | 26,07 | 25,00 | 25,00 | -4,98% | 4.700,00 |
| 12.02.2024 | 26,84 | 26,84 | 26,31 | 26,31 | -1,48% | 452,00 |
| 09.02.2024 | 26,27 | 26,71 | 26,24 | 26,71 | 1,66% | 574,00 |
| 08.02.2024 | 26,16 | 26,57 | 26,16 | 26,27 | 3,59% | 1.348,00 |
| 07.02.2024 | 25,20 | 25,36 | 25,15 | 25,36 | 0,79% | 161,00 |
| 06.02.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -1,45% | - |
| 05.02.2024 | 25,53 | 25,53 | 25,53 | 25,53 | 0,18% | - |
| 02.02.2024 | 25,59 | 25,74 | 25,49 | 25,49 | -0,37% | 146,00 |
| 01.02.2024 | 25,45 | 25,58 | 25,45 | 25,58 | 0,53% | - |
| 31.01.2024 | 25,69 | 25,84 | 25,45 | 25,45 | 0,24% | 6.317,00 |
| 30.01.2024 | 25,35 | 25,50 | 25,24 | 25,39 | -0,26% | 820,00 |
| 29.01.2024 | 25,32 | 25,45 | 25,30 | 25,45 | 0,30% | 150,00 |
| 26.01.2024 | 25,34 | 25,57 | 25,34 | 25,38 | -0,10% | 4.945,00 |
| 25.01.2024 | 25,36 | 25,40 | 25,31 | 25,40 | 0,97% | 1.100,00 |
| 24.01.2024 | 25,15 | 25,33 | 25,15 | 25,16 | 1,17% | 160,00 |
| 23.01.2024 | 25,00 | 25,00 | 24,87 | 24,87 | 0,71% | 5.000,00 |
| 22.01.2024 | 24,69 | 24,69 | 24,69 | 24,69 | 1,38% | - |
| 19.01.2024 | 24,63 | 24,63 | 24,36 | 24,36 | -0,61% | - |
| 18.01.2024 | 24,16 | 24,51 | 24,16 | 24,51 | 2,40% | 200,00 |
| 17.01.2024 | 23,76 | 23,98 | 23,76 | 23,93 | -0,25% | 60,00 |
| 16.01.2024 | 24,32 | 24,32 | 23,99 | 23,99 | -1,50% | 116,00 |
| 15.01.2024 | 24,58 | 24,58 | 24,36 | 24,36 | 0,23% | - |
| 12.01.2024 | 24,28 | 24,33 | 24,28 | 24,30 | 0,02% | 686,00 |
| 11.01.2024 | 24,90 | 24,90 | 24,30 | 24,30 | -1,64% | - |
| 10.01.2024 | 24,74 | 24,94 | 24,67 | 24,70 | 0,41% | 456,00 |
| 09.01.2024 | 25,13 | 25,13 | 24,60 | 24,60 | -3,04% | - |
| 08.01.2024 | 25,32 | 25,50 | 25,11 | 25,37 | 0,04% | 1.135,00 |
| 05.01.2024 | 25,45 | 25,45 | 25,36 | 25,36 | -1,15% | - |
| 04.01.2024 | 25,47 | 25,66 | 25,47 | 25,66 | 1,18% | 515,00 |
| 03.01.2024 | 25,64 | 25,64 | 25,36 | 25,36 | 0,10% | - |
| 02.01.2024 | 25,96 | 25,96 | 25,33 | 25,33 | -1,99% | 2.303,00 |
| 29.12.2023 | 25,74 | 25,85 | 25,74 | 25,85 | 0,21% | 133,00 |
| 28.12.2023 | 26,01 | 26,01 | 25,79 | 25,79 | -0,41% | 1.000,00 |
| 27.12.2023 | 26,02 | 26,02 | 25,90 | 25,90 | -0,19% | 500,00 |
| 22.12.2023 | 26,02 | 26,02 | 25,95 | 25,95 | 0,17% | - |
| 21.12.2023 | 26,06 | 26,06 | 25,83 | 25,90 | -0,27% | 3.400,00 |
| 20.12.2023 | 26,27 | 26,27 | 25,97 | 25,97 | -1,50% | 330,00 |
| 19.12.2023 | 26,13 | 26,37 | 26,13 | 26,37 | 0,46% | 1.560,00 |
| 18.12.2023 | 24,90 | 26,25 | 24,81 | 26,25 | 5,89% | 506,00 |
| 15.12.2023 | 24,97 | 24,97 | 24,79 | 24,79 | -0,32% | 70,00 |
| 14.12.2023 | 24,67 | 24,87 | 24,61 | 24,87 | 2,33% | 799,00 |
| 13.12.2023 | 24,09 | 24,30 | 24,09 | 24,30 | 1,59% | 500,00 |
| 12.12.2023 | 24,30 | 24,72 | 23,92 | 23,92 | 0,31% | 600,00 |
| 11.12.2023 | 23,63 | 24,00 | 23,59 | 23,85 | 1,30% | 3.755,00 |
| 08.12.2023 | 23,82 | 23,82 | 23,54 | 23,54 | 0,34% | 400,00 |
| 07.12.2023 | 23,61 | 23,66 | 23,46 | 23,46 | 0,28% | 742,00 |
| 06.12.2023 | 23,70 | 23,76 | 23,40 | 23,40 | -0,09% | 681,00 |
| 05.12.2023 | 23,36 | 23,50 | 23,36 | 23,42 | -0,23% | 80,00 |
| 04.12.2023 | 23,47 | 23,47 | 23,47 | 23,47 | 0,92% | 53,00 |