29,235€
-3,29%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 29,43 | 29,43 | 28,97 | 28,97 | -4,18% | - |
| 16.12.2021 | 29,82 | 30,25 | 27,76 | 30,23 | 2,91% | - |
| 15.12.2021 | 29,38 | 29,38 | 27,05 | 29,38 | 9,20% | - |
| 14.12.2021 | 29,42 | 29,44 | 26,66 | 26,90 | 1,53% | - |
| 13.12.2021 | 28,74 | 29,32 | 26,50 | 26,50 | -4,41% | - |
| 10.12.2021 | 28,09 | 28,09 | 27,62 | 27,72 | -6,49% | - |
| 09.12.2021 | 29,64 | 33,14 | 26,29 | 29,64 | 12,97% | - |
| 08.12.2021 | 28,35 | 29,39 | 26,24 | 26,24 | 3,07% | - |
| 07.12.2021 | 28,78 | 28,78 | 25,16 | 25,46 | 3,10% | - |
| 06.12.2021 | 24,63 | 24,72 | 24,63 | 24,69 | -7,78% | - |
| 03.12.2021 | 26,78 | 26,78 | 26,78 | 26,78 | 8,44% | - |
| 02.12.2021 | 24,35 | 24,81 | 24,35 | 24,69 | 1,01% | - |
| 01.12.2021 | 24,26 | 24,44 | 24,23 | 24,44 | 0,86% | - |
| 30.11.2021 | 26,62 | 26,62 | 24,24 | 24,24 | -8,94% | - |
| 29.11.2021 | 26,62 | 26,62 | 26,62 | 26,62 | 0,02% | - |
| 26.11.2021 | 27,55 | 27,55 | 24,22 | 26,61 | -3,39% | - |
| 25.11.2021 | 27,66 | 27,72 | 25,75 | 27,55 | 4,22% | - |
| 24.11.2021 | 27,85 | 28,24 | 26,26 | 26,43 | -1,21% | - |
| 23.11.2021 | 29,43 | 29,43 | 26,71 | 26,75 | -0,41% | - |
| 22.11.2021 | 26,73 | 29,43 | 26,71 | 26,86 | 1,15% | - |
| 19.11.2021 | 26,93 | 26,96 | 26,48 | 26,56 | -1,39% | - |
| 18.11.2021 | 27,06 | 27,06 | 26,81 | 26,93 | -0,46% | - |
| 17.11.2021 | 26,87 | 27,06 | 26,84 | 27,06 | 0,72% | - |
| 16.11.2021 | 26,88 | 26,88 | 26,87 | 26,87 | 0,02% | - |
| 15.11.2021 | 0,00 | 26,87 | 0,00 | 26,86 | -2,50% | - |
| 12.11.2021 | 26,65 | 27,55 | 26,65 | 27,55 | -2,46% | - |
| 11.11.2021 | 27,12 | 28,28 | 27,12 | 28,25 | 4,15% | - |
| 10.11.2021 | 28,91 | 28,91 | 27,12 | 27,12 | -6,19% | - |
| 09.11.2021 | 28,68 | 28,93 | 28,68 | 28,91 | 1,14% | - |
| 08.11.2021 | 28,58 | 28,59 | 28,58 | 28,59 | 2,35% | - |
| 05.11.2021 | 0,00 | 28,45 | 0,00 | 27,93 | -1,60% | - |
| 04.11.2021 | 29,96 | 30,56 | 28,39 | 28,39 | -2,72% | - |
| 03.11.2021 | 27,09 | 29,24 | 27,09 | 29,18 | 0,02% | - |
| 02.11.2021 | 0,00 | 29,19 | 0,00 | 29,18 | inf% | - |
| 01.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 26,90 | 29,24 | 26,90 | 29,24 | 8,71% | - |
| 28.10.2021 | 26,91 | 26,91 | 26,90 | 26,90 | -6,68% | - |
| 27.10.2021 | 24,78 | 28,82 | 24,78 | 28,82 | 0,24% | - |
| 26.10.2021 | 24,59 | 28,75 | 24,59 | 28,75 | 2,33% | - |
| 25.10.2021 | 27,88 | 28,10 | 27,88 | 28,10 | 2,08% | - |
| 22.10.2021 | 27,52 | 27,52 | 27,52 | 27,52 | 0,00% | - |
| 21.10.2021 | 27,91 | 27,91 | 27,50 | 27,52 | -1,39% | - |
| 20.10.2021 | 27,87 | 27,91 | 27,87 | 27,91 | 0,06% | - |
| 19.10.2021 | 27,77 | 27,94 | 27,77 | 27,89 | 0,46% | - |
| 18.10.2021 | 27,81 | 27,93 | 27,77 | 27,77 | 1,52% | - |
| 15.10.2021 | 27,35 | 27,35 | 27,35 | 27,35 | 0,00% | - |
| 14.10.2021 | 26,84 | 27,35 | 26,84 | 27,35 | 3,19% | - |
| 13.10.2021 | 26,23 | 26,51 | 26,23 | 26,51 | inf% | - |
| 12.10.2021 | 25,54 | 26,03 | 0,00 | 0,00 | nan% | - |
| 11.10.2021 | 25,21 | 26,10 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 25,14 | 25,27 | 25,14 | 25,21 | 0,28% | - |
| 07.10.2021 | 24,75 | 25,14 | 24,72 | 25,14 | 1,74% | - |
| 06.10.2021 | 24,71 | 24,71 | 24,71 | 24,71 | 0,00% | - |
| 05.10.2021 | 24,67 | 24,71 | 24,67 | 24,71 | -12,23% | - |
| 10.09.2021 | 28,31 | 28,31 | 28,15 | 28,15 | -0,54% | - |
| 09.09.2021 | 28,32 | 28,32 | 28,31 | 28,31 | -0,05% | - |
| 08.09.2021 | 28,30 | 28,36 | 28,29 | 28,32 | -0,65% | - |
| 07.09.2021 | 28,51 | 28,51 | 28,51 | 28,51 | 0,00% | - |
| 06.09.2021 | 28,51 | 28,51 | 28,51 | 28,51 | 0,00% | - |
| 03.09.2021 | 28,64 | 28,74 | 28,51 | 28,51 | -0,47% | - |
| 02.09.2021 | 28,77 | 28,77 | 28,64 | 28,64 | -0,45% | - |
| 01.09.2021 | 29,04 | 29,04 | 28,77 | 28,77 | -0,91% | - |
| 31.08.2021 | 29,04 | 29,04 | 29,04 | 29,04 | -0,04% | - |
| 30.08.2021 | 28,87 | 29,05 | 28,87 | 29,05 | 0,61% | - |
| 27.08.2021 | 29,92 | 29,92 | 28,24 | 28,87 | -3,50% | - |
| 26.08.2021 | 29,92 | 29,92 | 29,92 | 29,92 | 0,00% | - |
| 25.08.2021 | 29,92 | 29,92 | 28,43 | 29,92 | 5,04% | - |
| 24.08.2021 | 28,20 | 28,51 | 28,20 | 28,49 | 2,25% | - |
| 23.08.2021 | 28,10 | 28,10 | 27,86 | 27,86 | 0,59% | - |
| 20.08.2021 | 29,91 | 29,91 | 27,70 | 27,70 | -7,39% | - |
| 19.08.2021 | 29,93 | 29,93 | 29,91 | 29,91 | -0,07% | - |
| 18.08.2021 | 29,93 | 29,93 | 29,93 | 29,93 | 0,07% | - |
| 17.08.2021 | 30,57 | 30,57 | 29,88 | 29,91 | -3,05% | - |
| 16.08.2021 | 30,85 | 30,85 | 30,85 | 30,85 | -0,02% | - |
| 13.08.2021 | 30,56 | 30,86 | 30,56 | 30,85 | 0,97% | - |
| 12.08.2021 | 31,30 | 31,44 | 30,52 | 30,56 | -2,36% | - |
| 11.08.2021 | 30,40 | 31,39 | 30,35 | 31,30 | 3,25% | - |
| 10.08.2021 | 29,78 | 30,34 | 29,78 | 30,31 | 2,96% | - |
| 09.08.2021 | 29,31 | 29,65 | 29,30 | 29,44 | -0,71% | - |
| 06.08.2021 | 29,74 | 29,74 | 29,48 | 29,65 | -0,29% | - |
| 05.08.2021 | 29,74 | 29,74 | 29,74 | 29,74 | 0,85% | - |
| 04.08.2021 | 29,62 | 29,84 | 29,49 | 29,49 | -0,45% | - |
| 03.08.2021 | 29,62 | 29,62 | 29,25 | 29,62 | 1,28% | - |
| 02.08.2021 | 29,61 | 29,82 | 29,25 | 29,25 | -1,22% | - |
| 30.07.2021 | 29,61 | 29,61 | 29,61 | 29,61 | -0,65% | - |
| 29.07.2021 | 29,12 | 29,80 | 29,12 | 29,80 | 2,34% | - |
| 28.07.2021 | 29,14 | 29,20 | 29,09 | 29,12 | -0,07% | - |
| 27.07.2021 | 29,14 | 29,14 | 28,29 | 29,14 | 0,10% | - |
| 26.07.2021 | 28,59 | 29,12 | 27,19 | 29,11 | 1,81% | - |
| 23.07.2021 | 28,28 | 28,59 | 28,28 | 28,59 | 1,11% | - |
| 22.07.2021 | 26,56 | 28,28 | 26,56 | 28,28 | 8,56% | - |
| 21.07.2021 | 25,48 | 26,05 | 25,48 | 26,05 | 5,97% | - |
| 20.07.2021 | 24,38 | 24,58 | 24,38 | 24,58 | 0,83% | - |
| 19.07.2021 | 26,73 | 26,73 | 24,38 | 24,38 | -8,78% | - |
| 16.07.2021 | 26,73 | 26,73 | 26,73 | 26,73 | 0,00% | - |
| 15.07.2021 | 26,73 | 26,73 | 26,73 | 26,73 | 0,00% | - |
| 14.07.2021 | 26,27 | 26,73 | 26,27 | 26,73 | 2,26% | - |
| 13.07.2021 | 26,14 | 26,14 | 26,14 | 26,14 | 0,00% | - |
| 12.07.2021 | 25,57 | 26,15 | 25,57 | 26,14 | 2,85% | - |
| 09.07.2021 | 27,43 | 27,43 | 25,29 | 25,41 | -7,35% | - |