55,22SEK
-6,31%
Echtzeit-Aktienkurs SSAB AB
Bid:
Ask:
Aktienkurse zur SSAB AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 58,76 | 58,76 | 53,91 | 55,17 | -6,40% | - |
| 03.04.2025 | 61,88 | 63,18 | 58,70 | 58,94 | -7,82% | 1.617.437,00 |
| 02.04.2025 | 63,40 | 64,24 | 63,08 | 63,94 | -0,37% | 659.958,00 |
| 01.04.2025 | 62,80 | 64,40 | 62,32 | 64,18 | 3,52% | 1.351.012,00 |
| 31.03.2025 | 63,24 | 63,36 | 61,72 | 62,00 | -2,55% | 1.195.642,00 |
| 28.03.2025 | 64,90 | 65,58 | 63,48 | 63,62 | -3,17% | 1.164.051,00 |
| 27.03.2025 | 66,42 | 66,58 | 64,62 | 65,70 | -1,94% | 1.021.997,00 |
| 26.03.2025 | 69,06 | 69,14 | 66,64 | 67,00 | -2,59% | 782.435,00 |
| 25.03.2025 | 69,58 | 69,92 | 68,28 | 68,78 | -1,32% | 869.857,00 |
| 24.03.2025 | 71,64 | 72,70 | 69,52 | 69,70 | -1,58% | 953.468,00 |
| 21.03.2025 | 70,50 | 71,96 | 69,60 | 70,82 | -0,59% | 1.648.307,00 |
| 20.03.2025 | 71,76 | 72,06 | 70,18 | 71,24 | -1,08% | 899.028,00 |
| 19.03.2025 | 72,74 | 73,10 | 71,58 | 72,02 | -1,21% | 1.082.285,00 |
| 18.03.2025 | 70,46 | 72,90 | 70,24 | 72,90 | 4,74% | 2.319.706,00 |
| 17.03.2025 | 70,24 | 71,02 | 69,44 | 69,60 | -0,14% | 1.322.785,00 |
| 14.03.2025 | 68,30 | 69,96 | 67,88 | 69,70 | 3,54% | 1.533.097,00 |
| 13.03.2025 | 64,78 | 67,40 | 64,60 | 67,32 | 5,52% | 1.798.802,00 |
| 12.03.2025 | 67,68 | 67,80 | 63,58 | 63,80 | -5,17% | 2.024.087,00 |
| 11.03.2025 | 66,30 | 68,20 | 65,16 | 67,28 | 0,99% | 1.824.979,00 |
| 10.03.2025 | 67,56 | 68,44 | 66,58 | 66,62 | -0,92% | 1.021.499,00 |
| 07.03.2025 | 69,10 | 69,26 | 67,24 | 67,24 | -3,56% | 1.332.856,00 |
| 06.03.2025 | 69,46 | 70,52 | 68,08 | 69,72 | 2,38% | 1.957.046,00 |
| 05.03.2025 | 66,42 | 68,30 | 66,12 | 68,10 | 5,81% | 1.999.727,00 |
| 04.03.2025 | 66,58 | 67,20 | 64,36 | 64,36 | -4,43% | 1.973.391,00 |
| 03.03.2025 | 65,00 | 69,30 | 64,30 | 67,34 | 3,76% | 2.503.016,00 |
| 28.02.2025 | 64,44 | 65,08 | 63,66 | 64,90 | 0,15% | 1.425.418,00 |
| 27.02.2025 | 65,12 | 65,46 | 64,72 | 64,80 | -0,49% | 963.636,00 |
| 26.02.2025 | 64,24 | 65,98 | 64,24 | 65,12 | 1,88% | 1.367.543,00 |
| 25.02.2025 | 63,08 | 64,34 | 62,86 | 63,92 | 0,53% | 1.252.136,00 |
| 24.02.2025 | 64,64 | 65,08 | 63,58 | 63,58 | -1,30% | 1.626.299,00 |
| 21.02.2025 | 63,60 | 65,30 | 63,60 | 64,42 | 1,54% | 1.125.471,00 |
| 20.02.2025 | 62,50 | 64,40 | 62,50 | 63,44 | 1,60% | 1.102.512,00 |
| 19.02.2025 | 63,76 | 64,56 | 62,18 | 62,44 | -1,70% | 1.513.211,00 |
| 18.02.2025 | 63,28 | 63,58 | 62,86 | 63,52 | 0,38% | 1.152.694,00 |
| 17.02.2025 | 62,40 | 63,58 | 61,96 | 63,28 | 1,67% | 848.841,00 |
| 14.02.2025 | 61,00 | 63,38 | 60,58 | 62,24 | 2,74% | 3.299.892,00 |
| 13.02.2025 | 58,74 | 60,86 | 58,66 | 60,58 | 4,92% | 2.008.990,00 |
| 12.02.2025 | 58,38 | 58,54 | 57,74 | 57,74 | -1,10% | 1.365.809,00 |
| 11.02.2025 | 58,46 | 59,00 | 57,90 | 58,38 | -0,14% | 997.695,00 |
| 10.02.2025 | 57,06 | 59,00 | 56,96 | 58,46 | 2,81% | 1.231.144,00 |
| 07.02.2025 | 58,20 | 58,20 | 56,86 | 56,86 | -2,10% | 1.179.723,00 |
| 06.02.2025 | 56,20 | 58,46 | 56,18 | 58,08 | 4,09% | 2.331.238,00 |
| 05.02.2025 | 54,96 | 56,00 | 54,66 | 55,80 | 1,64% | 798.387,00 |
| 04.02.2025 | 55,06 | 55,30 | 53,64 | 54,90 | -0,22% | 1.047.745,00 |
| 03.02.2025 | 52,20 | 55,58 | 51,82 | 55,02 | 2,76% | 2.930.890,00 |
| 31.01.2025 | 53,92 | 54,04 | 53,08 | 53,54 | -0,30% | 1.263.984,00 |
| 30.01.2025 | 51,54 | 53,96 | 51,52 | 53,70 | 5,21% | 2.476.780,00 |
| 29.01.2025 | 51,20 | 51,66 | 48,43 | 51,04 | 3,13% | 2.908.281,00 |
| 28.01.2025 | 48,02 | 49,78 | 48,02 | 49,49 | 2,93% | 1.754.287,00 |
| 27.01.2025 | 47,47 | 48,40 | 47,35 | 48,08 | 0,73% | 664.502,00 |
| 24.01.2025 | 47,50 | 48,81 | 47,38 | 47,73 | 1,66% | 879.122,00 |
| 23.01.2025 | 45,32 | 47,16 | 45,24 | 46,95 | 3,30% | 1.558.525,00 |
| 22.01.2025 | 46,44 | 46,45 | 44,98 | 45,45 | -2,26% | 1.310.574,00 |
| 21.01.2025 | 46,14 | 46,66 | 45,44 | 46,50 | 1,33% | 1.137.849,00 |
| 20.01.2025 | 45,26 | 46,19 | 45,05 | 45,89 | 1,71% | 1.217.311,00 |
| 17.01.2025 | 45,00 | 45,62 | 44,81 | 45,12 | 0,76% | 794.479,00 |
| 16.01.2025 | 44,81 | 45,17 | 44,55 | 44,78 | 0,67% | 477.006,00 |
| 15.01.2025 | 43,50 | 44,90 | 43,32 | 44,48 | 2,30% | 1.219.411,00 |
| 14.01.2025 | 44,50 | 44,80 | 43,28 | 43,48 | -1,14% | 1.056.151,00 |
| 13.01.2025 | 43,39 | 44,21 | 43,21 | 43,98 | 1,13% | 1.043.540,00 |
| 10.01.2025 | 43,72 | 44,11 | 43,24 | 43,49 | -0,62% | 1.155.277,00 |
| 09.01.2025 | 44,07 | 44,51 | 43,52 | 43,76 | -0,82% | 822.353,00 |
| 08.01.2025 | 45,12 | 45,28 | 43,73 | 44,12 | -2,50% | 973.791,00 |
| 07.01.2025 | 45,10 | 46,06 | 44,85 | 45,25 | 1,05% | 804.245,00 |
| 03.01.2025 | 45,30 | 45,30 | 44,44 | 44,78 | -1,26% | 715.115,00 |
| 02.01.2025 | 45,33 | 46,75 | 44,96 | 45,35 | 0,85% | 864.331,00 |
| 30.12.2024 | 44,95 | 45,08 | 44,66 | 44,97 | 0,04% | 622.733,00 |
| 27.12.2024 | 44,30 | 45,28 | 44,30 | 44,95 | 1,42% | 752.823,00 |
| 23.12.2024 | 44,30 | 44,32 | 43,73 | 44,32 | 0,11% | 570.924,00 |
| 20.12.2024 | 44,90 | 44,90 | 43,61 | 44,27 | -1,97% | 1.503.763,00 |
| 19.12.2024 | 45,41 | 45,72 | 44,63 | 45,16 | -1,68% | 1.464.392,00 |
| 18.12.2024 | 46,12 | 46,48 | 45,67 | 45,93 | -0,41% | 751.672,00 |
| 17.12.2024 | 46,93 | 47,11 | 45,85 | 46,12 | -2,58% | 1.529.919,00 |
| 16.12.2024 | 47,86 | 48,17 | 46,82 | 47,34 | -1,56% | 900.211,00 |
| 13.12.2024 | 49,88 | 49,88 | 47,84 | 48,09 | -3,70% | 1.794.895,00 |
| 12.12.2024 | 51,74 | 51,98 | 49,82 | 49,94 | -3,14% | 1.426.840,00 |
| 11.12.2024 | 51,72 | 52,18 | 51,18 | 51,56 | -0,50% | 842.720,00 |
| 10.12.2024 | 52,54 | 52,54 | 51,72 | 51,82 | -1,56% | 436.295,00 |
| 09.12.2024 | 50,96 | 53,28 | 50,76 | 52,64 | 4,40% | 1.737.483,00 |
| 06.12.2024 | 50,14 | 51,32 | 50,10 | 50,42 | 0,72% | 674.724,00 |
| 05.12.2024 | 50,42 | 51,64 | 50,04 | 50,06 | -0,79% | 918.301,00 |
| 04.12.2024 | 49,89 | 50,96 | 49,85 | 50,46 | 1,22% | 825.276,00 |
| 03.12.2024 | 50,66 | 50,80 | 49,37 | 49,85 | -1,60% | 1.305.033,00 |
| 02.12.2024 | 50,00 | 50,88 | 49,02 | 50,66 | 0,92% | 700.813,00 |
| 29.11.2024 | 50,70 | 50,78 | 49,77 | 50,20 | -1,03% | 3.006.040,00 |
| 28.11.2024 | 50,52 | 50,88 | 50,18 | 50,72 | 0,56% | 586.550,00 |
| 27.11.2024 | 50,24 | 50,70 | 50,10 | 50,44 | -0,08% | 407.416,00 |
| 26.11.2024 | 50,96 | 51,52 | 50,12 | 50,48 | -1,83% | 1.051.883,00 |
| 25.11.2024 | 51,10 | 51,68 | 50,72 | 51,42 | 0,90% | 670.332,00 |
| 22.11.2024 | 50,22 | 51,30 | 49,18 | 50,96 | 1,64% | 676.887,00 |
| 21.11.2024 | 50,32 | 51,50 | 49,69 | 50,14 | -0,44% | 601.100,00 |
| 20.11.2024 | 51,16 | 51,26 | 50,20 | 50,36 | -1,29% | 457.362,00 |
| 19.11.2024 | 51,78 | 52,02 | 49,56 | 51,02 | -1,24% | 1.461.349,00 |
| 18.11.2024 | 52,24 | 52,90 | 51,66 | 51,66 | -1,11% | 472.609,00 |
| 15.11.2024 | 51,52 | 52,74 | 51,40 | 52,24 | 0,66% | 441.651,00 |
| 14.11.2024 | 50,96 | 52,36 | 50,54 | 51,90 | 1,88% | 754.223,00 |
| 13.11.2024 | 52,00 | 52,52 | 50,60 | 50,94 | -1,81% | 1.021.147,00 |
| 12.11.2024 | 55,00 | 55,12 | 51,86 | 51,88 | -5,88% | 2.075.566,00 |
| 11.11.2024 | 55,70 | 56,00 | 55,12 | 55,12 | -1,04% | 970.872,00 |
| 08.11.2024 | 57,18 | 57,18 | 55,48 | 55,70 | -2,59% | 1.221.009,00 |