24,300€
2,97%
Echtzeit-Aktienkurs ArcelorMittal S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 1,00 |
| 15.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 2,00 |
| 08.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 38,00 |
| 06.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 100,00 |
| 26.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 979,00 |
| 25.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 1,00 |
| 24.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 200,00 |
| 23.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 9,00 |
| 22.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 170,00 |
| 18.04.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | 2.321,00 |
| 17.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 850,00 |
| 16.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | 200,00 |
| 15.04.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | 101,00 |
| 11.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 50,00 |
| 08.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 787,00 |
| 05.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 400,00 |
| 03.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 790,00 |
| 25.03.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 11,00 |
| 22.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 200,00 |
| 15.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 132,00 |
| 13.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 208,00 |
| 11.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 150,00 |
| 07.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 200,00 |
| 01.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 18,00 |
| 27.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 1,00 |
| 26.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 206,00 |
| 23.02.2024 | 24,20 | 24,40 | 24,20 | 24,40 | -0,81% | 81,00 |
| 22.02.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 0,82% | 141,00 |
| 20.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | 5,00 |
| 16.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 20,00 |
| 15.02.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -5,26% | 21,00 |
| 12.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | 45,00 |
| 05.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 125,00 |
| 02.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 8,00 |
| 31.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 16,00 |
| 29.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 78,00 |
| 25.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 400,00 |
| 24.01.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | 176,00 |
| 23.01.2024 | 24,80 | 25,00 | 24,60 | 25,00 | 3,31% | 50,00 |
| 16.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 200,00 |
| 15.01.2024 | 24,80 | 24,80 | 24,40 | 24,40 | 0,00% | 3,00 |
| 11.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | 29,00 |
| 28.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 1,00 |
| 27.12.2023 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | 767,00 |
| 20.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 400,00 |
| 19.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 6,45% | 190,00 |
| 18.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 1,00 |
| 14.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 189,00 |
| 06.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 220,00 |
| 01.12.2023 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | 104,00 |
| 29.11.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 230,00 |
| 23.11.2023 | 22,40 | 22,40 | 22,20 | 22,20 | 1,83% | 111,00 |
| 20.11.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 51,00 |
| 17.11.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 7,84% | 550,00 |
| 10.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 550,00 |
| 09.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 45,00 |
| 07.11.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 6,86% | 5,00 |
| 31.10.2023 | 20,20 | 20,40 | 20,20 | 20,40 | -1,92% | 81,00 |
| 26.10.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 1,00 |
| 23.10.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 10,00 |
| 18.10.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | 60,00 |
| 16.10.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -6,78% | 76,00 |
| 10.10.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 27,00 |
| 03.10.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 130,00 |
| 02.10.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 15,00 |
| 29.09.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 66,00 |
| 28.09.2023 | 23,20 | 23,80 | 23,20 | 23,80 | 3,48% | 1.003,00 |
| 26.09.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 227,00 |
| 25.09.2023 | 23,00 | 23,00 | 22,80 | 22,80 | -6,56% | 314,00 |
| 15.09.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | 122,00 |
| 14.09.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | 200,00 |
| 07.09.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 1,00 |
| 05.09.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 200,00 |
| 04.09.2023 | 25,40 | 25,40 | 25,00 | 25,00 | 0,81% | 350,00 |
| 01.09.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 254,00 |
| 31.08.2023 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | 88,00 |
| 28.08.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 409,00 |
| 25.08.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 201,00 |
| 23.08.2023 | 24,20 | 24,40 | 24,20 | 24,40 | 3,39% | 209,00 |
| 17.08.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 201,00 |
| 16.08.2023 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | 420,00 |
| 15.08.2023 | 24,60 | 24,60 | 24,20 | 24,20 | -2,42% | 17,00 |
| 14.08.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 100,00 |
| 10.08.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 200,00 |
| 08.08.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 200,00 |
| 03.08.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | 291,00 |
| 02.08.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 101,00 |
| 26.07.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 202,00 |
| 25.07.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | 300,00 |
| 24.07.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 18,00 |
| 20.07.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 156,00 |
| 13.07.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 5,83% | 100,00 |
| 07.07.2023 | 23,60 | 24,00 | 23,60 | 24,00 | -3,23% | 107,00 |
| 27.06.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 420,00 |
| 23.06.2023 | 25,00 | 25,00 | 24,40 | 24,40 | -0,81% | 10,00 |
| 22.06.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | 100,00 |
| 19.06.2023 | 25,60 | 25,60 | 25,20 | 25,20 | 1,61% | 436,00 |
| 05.06.2023 | 25,00 | 25,00 | 24,80 | 24,80 | 5,08% | 275,00 |
| 01.06.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 333,00 |
| 30.05.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 4,00 |