23,830€
0,65%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 23,63 | 24,08 | 23,63 | 23,82 | 0,59% | 200,00 |
25.04.2024 | 23,68 | 23,70 | 23,17 | 23,68 | 0,02% | 265,00 |
24.04.2024 | 23,63 | 23,94 | 23,55 | 23,67 | 0,13% | - |
23.04.2024 | 24,11 | 24,23 | 23,40 | 23,64 | -1,95% | - |
22.04.2024 | 23,87 | 24,29 | 23,77 | 24,11 | 1,22% | - |
19.04.2024 | 23,69 | 23,89 | 23,41 | 23,82 | 0,57% | - |
18.04.2024 | 23,54 | 23,96 | 23,53 | 23,69 | 0,62% | - |
17.04.2024 | 23,90 | 24,22 | 23,50 | 23,54 | -1,51% | - |
16.04.2024 | 25,40 | 25,40 | 23,55 | 23,90 | -5,85% | 751,00 |
15.04.2024 | 25,35 | 25,85 | 25,31 | 25,39 | 0,20% | 350,00 |
12.04.2024 | 25,71 | 26,34 | 25,30 | 25,34 | -1,46% | 300,00 |
11.04.2024 | 25,62 | 26,19 | 25,49 | 25,71 | 0,41% | 100,00 |
10.04.2024 | 25,76 | 26,25 | 25,48 | 25,61 | -0,66% | - |
09.04.2024 | 25,57 | 25,95 | 25,54 | 25,78 | 0,82% | 152,00 |
08.04.2024 | 25,28 | 25,74 | 25,18 | 25,57 | 1,13% | 82,00 |
05.04.2024 | 25,29 | 25,48 | 25,17 | 25,28 | -0,02% | 100,00 |
04.04.2024 | 25,67 | 25,86 | 25,21 | 25,29 | -1,52% | - |
03.04.2024 | 25,67 | 25,78 | 25,15 | 25,68 | -0,19% | 100,00 |
02.04.2024 | 25,54 | 26,09 | 25,49 | 25,73 | 0,73% | 10,00 |
28.03.2024 | 25,53 | 25,77 | 25,31 | 25,54 | 0,05% | - |
27.03.2024 | 24,95 | 25,59 | 24,95 | 25,53 | 2,29% | - |
26.03.2024 | 25,01 | 25,19 | 24,87 | 24,95 | -0,22% | 500,00 |
25.03.2024 | 24,77 | 25,24 | 24,73 | 25,01 | 0,95% | - |
22.03.2024 | 24,74 | 25,13 | 24,67 | 24,77 | 0,13% | - |
21.03.2024 | 24,70 | 25,05 | 24,60 | 24,74 | 0,29% | - |
20.03.2024 | 24,41 | 24,75 | 24,18 | 24,67 | 1,05% | 120,00 |
19.03.2024 | 24,41 | 24,47 | 24,00 | 24,41 | 0,01% | 148,00 |
18.03.2024 | 24,30 | 24,69 | 24,25 | 24,41 | 0,51% | - |
15.03.2024 | 24,32 | 24,65 | 24,19 | 24,28 | -0,16% | - |
14.03.2024 | 24,74 | 24,78 | 24,25 | 24,32 | -1,69% | 9,00 |
13.03.2024 | 24,73 | 24,82 | 24,13 | 24,74 | 0,00% | 102,00 |
12.03.2024 | 23,97 | 24,81 | 23,97 | 24,74 | 3,21% | 661,00 |
11.03.2024 | 23,84 | 24,00 | 23,47 | 23,97 | 0,41% | - |
08.03.2024 | 23,69 | 24,06 | 23,67 | 23,87 | 0,76% | - |
07.03.2024 | 23,42 | 24,03 | 23,30 | 23,69 | 1,08% | - |
06.03.2024 | 23,20 | 23,64 | 23,20 | 23,44 | 0,97% | 90,00 |
05.03.2024 | 23,62 | 23,64 | 23,13 | 23,22 | -1,89% | - |
04.03.2024 | 24,04 | 24,14 | 23,58 | 23,66 | -1,54% | 6,00 |
01.03.2024 | 24,18 | 24,23 | 23,97 | 24,03 | -0,61% | 2.503,00 |
29.02.2024 | 24,06 | 24,23 | 23,74 | 24,18 | 0,60% | - |
28.02.2024 | 24,28 | 24,33 | 24,00 | 24,04 | -1,08% | 103,00 |
27.02.2024 | 24,08 | 24,48 | 23,92 | 24,30 | 0,91% | 23,00 |
26.02.2024 | 24,35 | 24,35 | 23,84 | 24,08 | -0,73% | 155,00 |
23.02.2024 | 24,36 | 24,40 | 24,07 | 24,26 | -0,41% | 178,00 |
22.02.2024 | 24,33 | 24,69 | 24,27 | 24,36 | 0,04% | - |
21.02.2024 | 24,32 | 24,53 | 24,24 | 24,35 | 0,10% | 2,00 |
20.02.2024 | 24,83 | 24,83 | 24,28 | 24,32 | -2,05% | 150,00 |
19.02.2024 | 25,46 | 25,50 | 24,78 | 24,83 | -2,48% | 175,00 |
16.02.2024 | 25,18 | 25,96 | 25,15 | 25,46 | 1,06% | 112,00 |
15.02.2024 | 25,28 | 25,40 | 25,05 | 25,20 | -0,38% | - |
14.02.2024 | 25,19 | 25,43 | 25,03 | 25,29 | 0,39% | - |
13.02.2024 | 26,39 | 26,48 | 25,07 | 25,19 | -4,47% | 548,00 |
12.02.2024 | 26,70 | 26,95 | 26,33 | 26,37 | -1,24% | 1.003,00 |
09.02.2024 | 26,45 | 26,75 | 26,12 | 26,70 | 0,95% | 130,00 |
08.02.2024 | 25,39 | 26,53 | 25,23 | 26,45 | 4,17% | 339,00 |
07.02.2024 | 25,46 | 25,53 | 25,07 | 25,39 | -0,26% | - |
06.02.2024 | 25,22 | 25,57 | 25,16 | 25,46 | 1,00% | 180,00 |
05.02.2024 | 25,57 | 25,71 | 24,84 | 25,20 | -1,34% | 327,00 |
02.02.2024 | 25,62 | 25,88 | 25,54 | 25,55 | -0,49% | - |
01.02.2024 | 25,48 | 25,89 | 25,39 | 25,67 | 0,75% | 120,00 |
31.01.2024 | 25,45 | 26,04 | 25,40 | 25,48 | 0,17% | 100,00 |
30.01.2024 | 25,50 | 25,56 | 25,13 | 25,44 | -0,25% | - |
29.01.2024 | 25,44 | 25,64 | 25,26 | 25,50 | 0,15% | - |
26.01.2024 | 25,48 | 25,61 | 25,32 | 25,46 | -0,05% | - |
25.01.2024 | 25,22 | 25,52 | 25,20 | 25,48 | 0,95% | - |
24.01.2024 | 24,88 | 25,48 | 24,88 | 25,24 | 1,38% | 729,00 |
23.01.2024 | 24,68 | 25,11 | 24,61 | 24,89 | 0,87% | 250,00 |
22.01.2024 | 24,45 | 24,84 | 24,39 | 24,68 | 1,10% | - |
19.01.2024 | 24,55 | 24,73 | 24,17 | 24,41 | -0,59% | 502,00 |
18.01.2024 | 23,95 | 24,59 | 23,94 | 24,56 | 2,53% | 24,00 |
17.01.2024 | 24,06 | 24,13 | 23,70 | 23,95 | -0,49% | 7,00 |
16.01.2024 | 24,38 | 24,43 | 24,01 | 24,07 | -1,51% | 222,00 |
15.01.2024 | 24,34 | 24,72 | 24,28 | 24,44 | 0,43% | 490,00 |
12.01.2024 | 24,33 | 24,63 | 24,22 | 24,33 | 0,09% | 10,00 |
11.01.2024 | 24,77 | 25,02 | 24,26 | 24,31 | -1,95% | 310,00 |
10.01.2024 | 24,69 | 25,04 | 24,61 | 24,79 | 0,44% | 400,00 |
09.01.2024 | 25,44 | 25,45 | 24,69 | 24,69 | -3,02% | 2,00 |
08.01.2024 | 25,40 | 25,51 | 25,10 | 25,45 | 0,20% | 1.950,00 |
05.01.2024 | 25,33 | 25,56 | 25,01 | 25,40 | 0,30% | 223,00 |
04.01.2024 | 25,36 | 25,71 | 25,27 | 25,33 | -0,18% | 2,00 |
03.01.2024 | 25,59 | 25,79 | 25,05 | 25,37 | -0,99% | 445,00 |
02.01.2024 | 25,87 | 26,11 | 25,48 | 25,63 | -0,90% | 183,00 |
29.12.2023 | 25,82 | 26,00 | 25,82 | 25,86 | 0,08% | 23,00 |
28.12.2023 | 25,95 | 26,13 | 25,83 | 25,84 | -0,35% | - |
27.12.2023 | 26,07 | 26,17 | 25,89 | 25,93 | -0,34% | 18,00 |
22.12.2023 | 26,00 | 26,16 | 25,89 | 26,02 | 0,05% | - |
21.12.2023 | 25,88 | 26,18 | 25,79 | 26,00 | 0,46% | 4.106,00 |
20.12.2023 | 26,40 | 26,41 | 25,87 | 25,88 | -1,91% | 199,00 |
19.12.2023 | 26,24 | 26,45 | 25,96 | 26,39 | 0,61% | 109,00 |
18.12.2023 | 24,91 | 26,51 | 24,76 | 26,23 | 5,28% | 381,00 |
15.12.2023 | 24,88 | 25,11 | 24,76 | 24,91 | 0,28% | 1.993,00 |
14.12.2023 | 24,46 | 25,00 | 24,34 | 24,84 | 1,55% | 190,00 |
13.12.2023 | 23,99 | 24,51 | 23,81 | 24,46 | 1,93% | 330,00 |
12.12.2023 | 23,94 | 24,72 | 23,88 | 24,00 | 0,33% | 355,00 |
11.12.2023 | 23,62 | 24,00 | 23,48 | 23,92 | 1,32% | - |
08.12.2023 | 23,60 | 23,98 | 23,57 | 23,61 | 0,06% | 420,00 |
07.12.2023 | 23,44 | 23,69 | 23,37 | 23,59 | 0,59% | 500,00 |
06.12.2023 | 23,45 | 23,87 | 23,44 | 23,46 | 0,03% | 608,00 |
05.12.2023 | 23,54 | 23,65 | 23,28 | 23,45 | -0,35% | 1.099,00 |
04.12.2023 | 23,80 | 23,80 | 23,36 | 23,53 | -0,17% | 4.453,00 |