ArcelorMittal SA MT
EURONEXT · Niederlande · Nicht-Energie-Rohstoffe
€57,54+0,80 (+1,41 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €59,36 | -0,77 % | €59,98 | €60,46 | €59,18 | 1,25M |
| 2026-09-29 | €59,82 | -2,41 % | €61,76 | €62,08 | €59,82 | 1,68M |
| 2026-09-28 | €61,30 | -0,78 % | €61,30 | €61,84 | €59,66 | 2,54M |
| 2026-09-25 | €61,78 | -0,35 % | €63,00 | €63,78 | €61,78 | 1,19M |
| 2026-09-24 | €62,00 | -2,18 % | €62,90 | €63,76 | €62,00 | 1,18M |
| 2026-09-23 | €63,38 | -0,69 % | €64,20 | €64,30 | €62,96 | 1,03M |
| 2026-09-22 | €63,82 | +1,53 % | €63,16 | €65,00 | €62,52 | 1,19M |
| 2026-09-21 | €62,86 | -0,41 % | €63,70 | €64,16 | €62,82 | 1,08M |
| 2026-09-18 | €63,12 | -3,69 % | €65,38 | €65,66 | €63,02 | 2,86M |
| 2026-09-17 | €65,54 | +1,33 % | €64,36 | €65,94 | €64,36 | 1,48M |
| 2026-09-16 | €64,68 | +2,28 % | €63,96 | €65,04 | €63,30 | 1,43M |
| 2026-09-15 | €63,24 | +0,96 % | €62,66 | €64,02 | €62,12 | 1,21M |
| 2026-09-14 | €62,64 | -2,67 % | €63,26 | €64,10 | €61,92 | 1,45M |
| 2026-09-11 | €64,36 | -0,49 % | €64,88 | €65,48 | €63,72 | 1,28M |
| 2026-09-10 | €64,68 | -2,62 % | €65,94 | €66,34 | €64,07 | 1,43M |
| 2026-09-09 | €66,42 | -0,69 % | €66,50 | €67,36 | €65,44 | 1,40M |
| 2026-09-08 | €66,88 | -0,98 % | €67,52 | €68,56 | €66,38 | 1,59M |
| 2026-09-07 | €67,54 | +0,45 % | €67,58 | €68,20 | €67,00 | 1,00M |
| 2026-09-04 | €67,24 | +2,41 % | €65,52 | €68,42 | €65,28 | 2,38M |
| 2026-09-03 | €65,66 | +2,18 % | €64,60 | €66,04 | €64,54 | 1,77M |
| 2026-09-02 | €64,26 | +0,82 % | €63,10 | €64,86 | €62,04 | 1,16M |
| 2026-09-01 | €63,74 | -0,56 % | €64,50 | €65,24 | €62,44 | 1,24M |
| 2026-08-31 | €64,10 | -0,77 % | €64,56 | €65,40 | €63,94 | 1,77M |
| 2026-08-28 | €64,60 | +1,10 % | €64,12 | €64,88 | €64,12 | 1,30M |
| 2026-08-27 | €63,90 | -1,02 % | €64,60 | €64,70 | €63,66 | 1,15M |
| 2026-08-26 | €64,56 | +3,20 % | €63,24 | €65,22 | €63,20 | 1,81M |
| 2026-08-25 | €62,56 | -0,38 % | €62,54 | €63,34 | €62,30 | 1,13M |
| 2026-08-24 | €62,80 | +0,35 % | €61,26 | €63,40 | €61,12 | 1,23M |
| 2026-08-21 | €62,58 | +2,32 % | €61,38 | €63,40 | €61,20 | 1,44M |
| 2026-08-20 | €61,16 | -1,74 % | €63,86 | €64,16 | €59,34 | 2,01M |
| 2026-08-19 | €62,24 | +0,81 % | €62,56 | €63,32 | €61,82 | 1,17M |
| 2026-08-18 | €61,74 | -2,50 % | €63,08 | €64,24 | €61,46 | 1,35M |
| 2026-08-17 | €63,32 | -0,66 % | €64,20 | €64,60 | €62,14 | 1,17M |
| 2026-08-14 | €63,74 | +0,13 % | €63,56 | €64,44 | €62,44 | 981,76K |
| 2026-08-13 | €63,66 | -0,81 % | €64,16 | €64,52 | €63,66 | 1,05M |
| 2026-08-12 | €64,18 | 0,00 % | €64,52 | €65,16 | €64,02 | 1,23M |
| 2026-08-11 | €64,18 | -0,06 % | €64,44 | €65,16 | €64,06 | 1,12M |
| 2026-08-10 | €64,22 | +1,97 % | €63,14 | €64,22 | €62,72 | 1,28M |
| 2026-08-07 | €62,98 | -1,38 % | €63,34 | €64,46 | €62,46 | 1,69M |
| 2026-08-06 | €63,86 | -1,15 % | €64,78 | €64,86 | €63,76 | 1,73M |
| 2026-08-05 | €64,60 | +0,25 % | €65,02 | €65,24 | €63,76 | 1,95M |
| 2026-08-04 | €64,44 | +4,24 % | €62,74 | €64,96 | €62,40 | 1,76M |
| 2026-08-03 | €61,82 | +1,78 % | €61,50 | €62,96 | €60,52 | 1,64M |
| 2026-07-31 | €60,74 | +1,91 % | €60,12 | €61,38 | €58,92 | 2,55M |
| 2026-07-30 | €59,60 | +3,15 % | €57,10 | €60,04 | €56,80 | 2,40M |
| 2026-07-29 | €57,78 | -2,17 % | €59,10 | €59,42 | €57,44 | 1,88M |
| 2026-07-28 | €59,06 | +1,55 % | €58,74 | €59,54 | €58,06 | 1,35M |
| 2026-07-27 | €58,16 | -1,32 % | €60,00 | €60,28 | €58,02 | 1,45M |
| 2026-07-24 | €58,94 | +1,90 % | €57,60 | €59,42 | €57,60 | 1,74M |
| 2026-07-23 | €57,84 | -0,69 % | €58,02 | €58,74 | €56,90 | 1,59M |
| 2026-07-22 | €58,24 | +0,66 % | €57,40 | €58,60 | €56,78 | 1,19M |
| 2026-07-21 | €57,86 | -0,65 % | €58,76 | €58,88 | €57,04 | 1,58M |
| 2026-07-20 | €58,24 | +0,45 % | €57,64 | €59,98 | €57,34 | 1,73M |
| 2026-07-17 | €57,98 | +0,07 % | €56,50 | €58,14 | €56,14 | 2,98M |
| 2026-07-16 | €57,94 | -1,06 % | €59,20 | €59,36 | €57,12 | 1,09M |
| 2026-07-15 | €58,56 | -0,27 % | €58,54 | €59,64 | €58,00 | 1,59M |
| 2026-07-14 | €58,72 | +1,17 % | €57,96 | €59,60 | €57,78 | 1,63M |
| 2026-07-13 | €58,04 | +0,03 % | €57,00 | €58,36 | €56,72 | 1,29M |
| 2026-07-10 | €58,02 | +6,42 % | €56,50 | €58,26 | €56,24 | 2,52M |
| 2026-07-09 | €54,52 | +1,72 % | €55,54 | €55,54 | €53,94 | 1,24M |
| 2026-07-08 | €53,60 | -4,49 % | €55,84 | €56,24 | €53,60 | 2,26M |
| 2026-07-07 | €56,12 | -1,47 % | €56,48 | €57,64 | €56,10 | 1,34M |
| 2026-07-06 | €56,96 | -2,80 % | €57,68 | €57,98 | €56,56 | 1,76M |
| 2026-07-03 | €58,60 | +5,89 % | €55,82 | €58,60 | €55,80 | 3,13M |
| 2026-07-02 | €55,34 | +6,34 % | €52,32 | €55,36 | €52,04 | 3,86M |
| 2026-07-01 | €52,04 | -1,25 % | €52,46 | €53,78 | €51,72 | 1,51M |
| 2026-06-30 | €52,70 | +2,33 % | €52,34 | €53,48 | €51,74 | 1,80M |
| 2026-06-29 | €51,50 | -1,94 % | €52,72 | €53,36 | €51,24 | 1,72M |
| 2026-06-26 | €52,52 | -3,24 % | €53,98 | €54,36 | €52,08 | 2,22M |
| 2026-06-25 | €54,28 | +0,11 % | €54,28 | €54,70 | €53,66 | 1,24M |
| 2026-06-24 | €54,22 | -2,90 % | €55,78 | €55,86 | €53,10 | 1,95M |
| 2026-06-23 | €55,84 | +0,61 % | €54,14 | €56,00 | €53,88 | 2,08M |
| 2026-06-22 | €55,50 | +0,95 % | €55,66 | €56,08 | €54,72 | 1,76M |
| 2026-06-19 | €54,98 | -1,58 % | €55,38 | €56,16 | €54,94 | 3,82M |
| 2026-06-18 | €55,86 | -3,39 % | €57,36 | €57,90 | €55,32 | 3,06M |
| 2026-06-17 | €57,82 | -2,36 % | €59,10 | €59,10 | €56,86 | 3,22M |
| 2026-06-16 | €59,22 | -1,17 % | €59,70 | €59,98 | €58,94 | 1,63M |
| 2026-06-15 | €59,92 | -1,12 % | €62,50 | €62,58 | €59,76 | 2,17M |
| 2026-06-12 | €60,60 | +5,87 % | €59,00 | €60,66 | €57,92 | 3,13M |
| 2026-06-11 | €57,24 | +2,76 % | €55,96 | €57,66 | €55,96 | 2,31M |
| 2026-06-10 | €55,70 | -1,24 % | €56,40 | €56,58 | €55,16 | 2,64M |
| 2026-06-09 | €56,40 | -3,98 % | €58,76 | €59,40 | €56,40 | 1,51M |
| 2026-06-08 | €58,74 | -0,81 % | €57,78 | €59,62 | €57,50 | 1,93M |
| 2026-06-05 | €59,22 | -4,70 % | €61,00 | €61,20 | €59,12 | 2,63M |
| 2026-06-04 | €62,14 | +1,44 % | €61,78 | €62,60 | €60,24 | 2,06M |
| 2026-06-03 | €61,26 | -0,10 % | €60,94 | €62,24 | €60,28 | 2,46M |
| 2026-06-02 | €61,32 | +2,10 % | €60,38 | €61,82 | €59,84 | 1,94M |
| 2026-06-01 | €60,06 | +1,25 % | €59,36 | €60,12 | €58,42 | 2,64M |
| 2026-05-29 | €59,32 | +0,10 % | €59,60 | €60,26 | €58,98 | 3,80M |
| 2026-05-28 | €59,26 | +1,82 % | €58,04 | €59,26 | €57,44 | 1,68M |