Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,22 | 23,65 | 23,21 | 23,28 | -1,96% | - |
| 25.02.2021 | 24,83 | 24,83 | 23,63 | 23,74 | -2,98% | - |
| 24.02.2021 | 23,86 | 24,54 | 23,78 | 24,47 | 3,99% | - |
| 23.02.2021 | 23,52 | 23,63 | 23,12 | 23,53 | -1,94% | - |
| 22.02.2021 | 23,99 | 24,28 | 23,86 | 24,00 | 0,36% | - |
| 19.02.2021 | 23,77 | 24,00 | 23,63 | 23,91 | 4,09% | - |
| 18.02.2021 | 23,04 | 23,21 | 22,71 | 22,97 | -2,83% | - |
| 17.02.2021 | 23,80 | 23,83 | 23,43 | 23,64 | -1,34% | - |
| 16.02.2021 | 23,98 | 24,06 | 23,78 | 23,96 | 5,00% | - |
| 12.02.2021 | 22,55 | 22,85 | 22,50 | 22,82 | 0,88% | - |
| 11.02.2021 | 22,96 | 22,97 | 22,45 | 22,62 | -3,50% | - |
| 10.02.2021 | 23,42 | 23,64 | 23,10 | 23,44 | 0,77% | - |
| 09.02.2021 | 22,97 | 23,47 | 22,85 | 23,26 | 0,91% | - |
| 08.02.2021 | 23,22 | 23,22 | 22,81 | 23,05 | 3,76% | - |
| 05.02.2021 | 22,24 | 22,39 | 22,09 | 22,22 | 1,23% | - |
| 04.02.2021 | 21,83 | 22,00 | 21,76 | 21,95 | 1,48% | - |
| 03.02.2021 | 21,56 | 21,82 | 21,53 | 21,63 | -0,85% | - |
| 02.02.2021 | 21,81 | 21,81 | 21,81 | 21,81 | -3,24% | - |
| 01.02.2021 | 22,03 | 22,57 | 21,98 | 22,54 | 4,33% | - |
| 29.01.2021 | 22,03 | 22,13 | 21,27 | 21,61 | -3,96% | - |
| 28.01.2021 | 22,30 | 22,62 | 22,06 | 22,50 | 6,79% | - |
| 27.01.2021 | 21,22 | 21,73 | 21,07 | 21,07 | -4,21% | - |
| 26.01.2021 | 0,00 | 22,00 | 0,00 | 21,99 | 0,00% | - |
| 25.01.2021 | 21,97 | 22,00 | 21,56 | 21,99 | -2,07% | - |
| 22.01.2021 | 22,67 | 22,75 | 22,38 | 22,46 | -2,92% | - |
| 21.01.2021 | 23,11 | 23,13 | 23,11 | 23,13 | -1,22% | - |
| 20.01.2021 | 23,16 | 23,46 | 22,99 | 23,42 | 1,78% | - |
| 19.01.2021 | 23,33 | 23,51 | 22,95 | 23,01 | -3,99% | - |
| 15.01.2021 | 23,60 | 24,22 | 23,57 | 23,96 | -3,02% | - |
| 14.01.2021 | 24,58 | 24,85 | 24,44 | 24,71 | 2,28% | - |
| 13.01.2021 | 24,43 | 24,43 | 23,94 | 24,16 | -1,59% | - |
| 12.01.2021 | 24,79 | 24,84 | 24,34 | 24,55 | 0,25% | - |
| 11.01.2021 | 24,50 | 24,65 | 24,32 | 24,49 | -1,41% | - |
| 08.01.2021 | 24,69 | 25,03 | 24,47 | 24,84 | -2,63% | - |
| 07.01.2021 | 25,61 | 25,76 | 25,37 | 25,51 | 3,15% | - |
| 06.01.2021 | 24,87 | 25,00 | 24,40 | 24,73 | 0,39% | - |
| 05.01.2021 | 24,64 | 24,64 | 24,63 | 24,63 | 2,88% | - |
| 04.01.2021 | 24,70 | 24,70 | 23,82 | 23,94 | 4,52% | - |
| 31.12.2020 | 23,03 | 23,19 | 22,90 | 22,91 | -2,26% | - |
| 30.12.2020 | 23,66 | 23,70 | 23,35 | 23,44 | 2,07% | - |
| 29.12.2020 | 23,08 | 23,36 | 22,90 | 22,96 | -0,73% | - |
| 28.12.2020 | 23,44 | 23,44 | 23,09 | 23,13 | -1,05% | - |
| 24.12.2020 | 23,39 | 23,40 | 23,14 | 23,38 | 0,09% | - |
| 23.12.2020 | 23,31 | 23,53 | 23,30 | 23,36 | 1,24% | - |
| 22.12.2020 | 23,07 | 23,07 | 23,07 | 23,07 | 0,26% | - |
| 21.12.2020 | 22,52 | 23,17 | 22,51 | 23,01 | 8,87% | - |
| 18.12.2020 | 23,41 | 23,43 | 21,14 | 21,14 | -7,73% | - |
| 17.12.2020 | 23,44 | 23,50 | 22,91 | 22,91 | 0,84% | - |
| 16.12.2020 | 23,21 | 23,35 | 22,72 | 22,72 | -2,72% | - |
| 15.12.2020 | 22,27 | 23,68 | 22,24 | 23,35 | 12,15% | - |
| 14.12.2020 | 21,15 | 23,04 | 20,77 | 20,82 | -0,86% | - |
| 11.12.2020 | 21,08 | 21,10 | 20,66 | 21,00 | -5,13% | - |
| 10.12.2020 | 0,00 | 23,04 | 0,00 | 22,14 | 5,99% | - |
| 09.12.2020 | 21,24 | 21,25 | 20,72 | 20,89 | 1,65% | - |
| 08.12.2020 | 20,81 | 21,10 | 20,34 | 20,55 | -5,28% | - |
| 07.12.2020 | 21,12 | 21,69 | 20,97 | 21,69 | 2,46% | - |
| 04.12.2020 | 21,11 | 22,56 | 21,01 | 21,17 | 3,93% | - |
| 03.12.2020 | 20,39 | 20,72 | 20,36 | 20,37 | 3,32% | - |
| 02.12.2020 | 19,62 | 20,10 | 19,45 | 19,72 | 1,65% | - |
| 01.12.2020 | 19,35 | 19,56 | 19,23 | 19,40 | 6,89% | - |
| 30.11.2020 | 18,17 | 18,17 | 15,89 | 18,15 | -0,68% | - |
| 27.11.2020 | 18,39 | 18,40 | 18,23 | 18,27 | -0,63% | - |
| 25.11.2020 | 18,49 | 18,53 | 18,26 | 18,39 | 1,21% | - |
| 24.11.2020 | 17,87 | 18,29 | 17,85 | 18,17 | 6,45% | - |
| 23.11.2020 | 16,96 | 17,14 | 16,90 | 17,07 | 4,34% | - |
| 20.11.2020 | 16,48 | 16,48 | 16,30 | 16,36 | -0,09% | - |
| 19.11.2020 | 16,31 | 16,43 | 16,22 | 16,37 | 0,21% | - |
| 18.11.2020 | 16,70 | 16,73 | 16,33 | 16,34 | -1,69% | - |
| 17.11.2020 | 16,61 | 16,62 | 16,61 | 16,62 | -0,24% | - |
| 16.11.2020 | 16,79 | 16,91 | 16,54 | 16,66 | 3,10% | - |
| 13.11.2020 | 16,06 | 16,19 | 15,91 | 16,16 | 4,13% | - |
| 12.11.2020 | 15,65 | 15,86 | 15,45 | 15,52 | -0,29% | - |
| 11.11.2020 | 15,57 | 15,57 | 15,56 | 15,56 | -1,17% | - |
| 10.11.2020 | 16,00 | 16,08 | 0,00 | 15,75 | -0,76% | - |
| 09.11.2020 | 0,00 | 16,17 | 0,00 | 15,87 | 6,30% | - |
| 06.11.2020 | 15,04 | 15,18 | 14,89 | 14,93 | 3,11% | - |
| 05.11.2020 | 14,53 | 14,69 | 14,36 | 14,48 | 2,48% | - |
| 04.11.2020 | 14,51 | 14,68 | 14,09 | 14,13 | -2,69% | - |
| 03.11.2020 | 14,41 | 14,53 | 14,30 | 14,52 | 4,16% | - |
| 02.11.2020 | 13,98 | 14,00 | 0,00 | 13,94 | 2,80% | - |
| 30.10.2020 | 13,66 | 13,70 | 13,42 | 13,56 | -0,88% | - |
| 29.10.2020 | 13,59 | 13,81 | 13,42 | 13,68 | 1,11% | - |
| 28.10.2020 | 13,64 | 13,74 | 13,44 | 13,53 | -2,87% | - |
| 27.10.2020 | 13,93 | 13,93 | 13,93 | 13,93 | -4,23% | - |
| 26.10.2020 | 14,75 | 14,78 | 14,41 | 14,54 | -1,39% | - |
| 23.10.2020 | 14,51 | 14,77 | 14,51 | 14,75 | -0,24% | - |
| 22.10.2020 | 14,65 | 14,78 | 14,55 | 14,78 | 1,34% | - |
| 21.10.2020 | 14,80 | 14,87 | 14,54 | 14,59 | 0,97% | - |
| 20.10.2020 | 14,58 | 14,73 | 14,40 | 14,45 | 1,98% | - |
| 19.10.2020 | 0,00 | 14,60 | 0,00 | 14,17 | -0,77% | - |
| 16.10.2020 | 14,32 | 14,41 | 14,23 | 14,28 | 2,04% | - |
| 15.10.2020 | 13,84 | 13,99 | 13,68 | 13,99 | 0,18% | - |
| 14.10.2020 | 14,17 | 14,25 | 13,97 | 13,97 | 1,38% | - |
| 13.10.2020 | 13,91 | 13,93 | 13,67 | 13,78 | -3,50% | - |
| 12.10.2020 | 14,23 | 14,30 | 14,14 | 14,28 | -0,21% | - |
| 09.10.2020 | 14,46 | 14,53 | 14,27 | 14,31 | -1,79% | - |
| 08.10.2020 | 14,49 | 14,61 | 14,44 | 14,57 | 0,83% | - |
| 07.10.2020 | 14,33 | 14,54 | 14,31 | 14,45 | 5,40% | - |
| 06.10.2020 | 14,06 | 14,13 | 13,53 | 13,71 | -2,32% | - |
| 05.10.2020 | 13,91 | 14,09 | 13,89 | 14,03 | 2,15% | - |