54,41SEK
-0,78%
Echtzeit-Aktienkurs SSAB AB
Bid:
Ask:
Aktienkurse zur SSAB AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 54,90 | 55,52 | 53,84 | 54,42 | -0,77% | 1.185.160,00 |
| 18.09.2025 | 54,98 | 55,38 | 54,50 | 54,84 | -0,65% | 1.017.221,00 |
| 17.09.2025 | 54,88 | 55,26 | 54,50 | 55,20 | 0,58% | 1.063.322,00 |
| 16.09.2025 | 54,80 | 55,52 | 54,44 | 54,88 | 0,22% | 728.362,00 |
| 15.09.2025 | 54,30 | 55,00 | 54,12 | 54,76 | 0,85% | 460.854,00 |
| 12.09.2025 | 54,98 | 55,74 | 54,12 | 54,30 | -0,44% | 586.744,00 |
| 11.09.2025 | 54,48 | 54,82 | 54,14 | 54,54 | 0,22% | 482.952,00 |
| 10.09.2025 | 54,08 | 54,90 | 53,74 | 54,42 | 1,00% | 603.300,00 |
| 09.09.2025 | 54,28 | 54,96 | 53,88 | 53,88 | -0,81% | 422.329,00 |
| 08.09.2025 | 54,44 | 55,08 | 53,78 | 54,32 | -0,48% | 599.035,00 |
| 05.09.2025 | 54,08 | 55,22 | 54,04 | 54,58 | 1,68% | 812.073,00 |
| 04.09.2025 | 53,16 | 53,86 | 52,84 | 53,68 | 1,13% | 445.877,00 |
| 03.09.2025 | 54,00 | 54,82 | 53,00 | 53,08 | -1,56% | 1.201.151,00 |
| 02.09.2025 | 54,64 | 54,64 | 53,68 | 53,92 | -1,43% | 795.448,00 |
| 01.09.2025 | 55,12 | 55,64 | 54,52 | 54,70 | -0,62% | 345.957,00 |
| 29.08.2025 | 55,64 | 56,18 | 54,94 | 55,04 | -1,11% | 679.800,00 |
| 28.08.2025 | 56,02 | 56,96 | 55,54 | 55,66 | -0,25% | 668.086,00 |
| 27.08.2025 | 56,80 | 57,04 | 55,80 | 55,80 | -1,93% | 677.716,00 |
| 26.08.2025 | 57,00 | 57,30 | 56,30 | 56,90 | -0,39% | 1.071.108,00 |
| 25.08.2025 | 56,72 | 57,34 | 56,32 | 57,12 | 0,53% | 675.184,00 |
| 22.08.2025 | 56,02 | 56,82 | 55,52 | 56,82 | 1,65% | 785.891,00 |
| 21.08.2025 | 57,08 | 57,10 | 55,90 | 55,90 | -1,96% | 757.744,00 |
| 20.08.2025 | 57,68 | 57,68 | 56,76 | 57,02 | -1,14% | 662.411,00 |
| 19.08.2025 | 56,24 | 57,80 | 56,08 | 57,68 | 2,56% | 621.290,00 |
| 18.08.2025 | 56,74 | 56,82 | 55,80 | 56,24 | -0,78% | 420.120,00 |
| 15.08.2025 | 57,00 | 57,46 | 56,62 | 56,68 | 0,04% | 441.312,00 |
| 14.08.2025 | 56,70 | 56,86 | 56,24 | 56,66 | -0,56% | 582.324,00 |
| 13.08.2025 | 57,52 | 57,78 | 56,50 | 56,98 | -0,90% | 399.335,00 |
| 12.08.2025 | 56,64 | 57,64 | 56,64 | 57,50 | 1,95% | 407.922,00 |
| 11.08.2025 | 57,54 | 57,96 | 56,40 | 56,40 | -1,98% | 468.235,00 |
| 08.08.2025 | 56,46 | 57,62 | 56,44 | 57,54 | 1,80% | 482.971,00 |
| 07.08.2025 | 55,12 | 57,34 | 55,12 | 56,52 | 2,54% | 791.819,00 |
| 06.08.2025 | 55,30 | 55,90 | 54,60 | 55,12 | -0,11% | 762.874,00 |
| 05.08.2025 | 55,64 | 56,06 | 55,18 | 55,18 | -0,47% | 500.625,00 |
| 04.08.2025 | 56,22 | 56,74 | 55,14 | 55,44 | -1,28% | 758.314,00 |
| 01.08.2025 | 56,38 | 57,10 | 56,00 | 56,16 | -0,78% | 808.255,00 |
| 31.07.2025 | 57,82 | 57,88 | 56,26 | 56,60 | -3,31% | 907.645,00 |
| 30.07.2025 | 58,14 | 58,54 | 57,46 | 58,54 | 1,18% | 764.901,00 |
| 29.07.2025 | 58,40 | 59,18 | 57,86 | 57,86 | -0,92% | 426.735,00 |
| 28.07.2025 | 59,50 | 59,74 | 58,12 | 58,40 | -0,38% | 682.499,00 |
| 25.07.2025 | 57,94 | 58,72 | 57,18 | 58,62 | 1,28% | 1.371.079,00 |
| 24.07.2025 | 59,20 | 60,00 | 57,34 | 57,88 | -2,23% | 1.667.587,00 |
| 23.07.2025 | 58,74 | 61,82 | 57,64 | 59,20 | -8,95% | 4.033.331,00 |
| 22.07.2025 | 65,24 | 65,24 | 63,86 | 65,02 | -0,03% | 1.049.226,00 |
| 21.07.2025 | 62,10 | 65,62 | 62,10 | 65,04 | 5,48% | 1.882.861,00 |
| 18.07.2025 | 63,10 | 63,10 | 60,72 | 61,66 | -2,34% | 1.617.021,00 |
| 17.07.2025 | 61,48 | 63,16 | 61,42 | 63,14 | 3,58% | 1.185.456,00 |
| 16.07.2025 | 61,34 | 61,40 | 60,52 | 60,96 | -0,94% | 693.925,00 |
| 15.07.2025 | 61,64 | 62,26 | 61,28 | 61,54 | -0,06% | 457.513,00 |
| 14.07.2025 | 61,66 | 62,16 | 61,18 | 61,58 | -0,52% | 424.636,00 |
| 11.07.2025 | 62,00 | 62,14 | 61,66 | 61,90 | -0,19% | 309.121,00 |
| 10.07.2025 | 60,76 | 62,50 | 60,64 | 62,02 | 3,02% | 998.361,00 |
| 09.07.2025 | 59,50 | 60,68 | 58,94 | 60,20 | 1,52% | 731.478,00 |
| 08.07.2025 | 58,46 | 59,30 | 57,96 | 59,30 | 1,44% | 1.252.951,00 |
| 07.07.2025 | 57,18 | 58,66 | 56,90 | 58,46 | 1,88% | 1.160.510,00 |
| 04.07.2025 | 57,40 | 57,48 | 57,02 | 57,38 | -0,62% | 946.565,00 |
| 03.07.2025 | 59,24 | 59,40 | 57,52 | 57,74 | -2,43% | 813.067,00 |
| 02.07.2025 | 56,80 | 59,84 | 56,66 | 59,18 | 5,34% | 2.117.188,00 |
| 01.07.2025 | 56,72 | 56,72 | 55,72 | 56,18 | -1,16% | 1.221.840,00 |
| 30.06.2025 | 56,70 | 57,28 | 56,14 | 56,84 | 0,25% | 875.275,00 |
| 27.06.2025 | 56,30 | 56,78 | 56,24 | 56,70 | 1,54% | 652.015,00 |
| 26.06.2025 | 55,78 | 55,90 | 54,92 | 55,84 | 0,40% | 557.239,00 |
| 25.06.2025 | 56,06 | 56,70 | 55,36 | 55,62 | -0,54% | 387.524,00 |
| 24.06.2025 | 58,00 | 58,24 | 55,70 | 55,92 | -1,93% | 918.728,00 |
| 23.06.2025 | 55,26 | 57,22 | 55,26 | 57,02 | -0,33% | 972.976,00 |
| 20.06.2025 | 55,73 | 57,22 | 55,61 | 57,21 | 3,27% | - |
| 19.06.2025 | 57,14 | 57,24 | 55,26 | 55,40 | -3,55% | 1.032.786,00 |
| 18.06.2025 | 57,22 | 57,64 | 56,94 | 57,44 | 0,38% | 1.024.258,00 |
| 17.06.2025 | 57,30 | 57,40 | 56,28 | 57,22 | -0,66% | 651.990,00 |
| 16.06.2025 | 58,14 | 58,82 | 57,24 | 57,60 | -0,45% | 682.166,00 |
| 13.06.2025 | 57,60 | 58,88 | 57,48 | 57,86 | -1,63% | 913.239,00 |
| 12.06.2025 | 58,28 | 58,92 | 57,66 | 58,82 | 0,07% | 757.721,00 |
| 11.06.2025 | 59,98 | 60,30 | 58,44 | 58,78 | -2,23% | 1.533.290,00 |
| 10.06.2025 | 59,12 | 60,12 | 58,76 | 60,12 | 1,69% | 928.033,00 |
| 09.06.2025 | 60,70 | 60,74 | 58,68 | 59,12 | -2,22% | 1.288.455,00 |
| 06.06.2025 | 60,86 | 60,92 | 60,40 | 60,47 | -0,39% | - |
| 05.06.2025 | 61,10 | 61,12 | 60,12 | 60,70 | -0,03% | 1.191.737,00 |
| 04.06.2025 | 61,00 | 62,14 | 60,54 | 60,72 | -0,13% | 881.202,00 |
| 03.06.2025 | 61,64 | 61,64 | 60,28 | 60,80 | -1,71% | 1.796.520,00 |
| 02.06.2025 | 57,50 | 62,06 | 57,50 | 61,86 | 7,06% | 3.088.449,00 |
| 30.05.2025 | 58,80 | 58,94 | 57,70 | 57,78 | -2,96% | 4.584.600,00 |
| 29.05.2025 | 59,11 | 60,18 | 58,68 | 59,54 | 0,47% | - |
| 28.05.2025 | 59,40 | 59,70 | 58,98 | 59,26 | -0,34% | 618.295,00 |
| 27.05.2025 | 59,34 | 59,46 | 58,64 | 59,46 | 0,34% | 762.340,00 |
| 26.05.2025 | 58,54 | 59,40 | 58,50 | 59,26 | 2,88% | 1.427.591,00 |
| 23.05.2025 | 58,12 | 58,78 | 55,96 | 57,60 | 0,07% | 1.530.316,00 |
| 22.05.2025 | 59,00 | 59,40 | 57,44 | 57,56 | -2,70% | 814.333,00 |
| 21.05.2025 | 59,56 | 59,62 | 58,52 | 59,16 | -0,80% | 632.200,00 |
| 20.05.2025 | 59,00 | 59,70 | 57,78 | 59,64 | 1,15% | 1.561.339,00 |
| 19.05.2025 | 59,02 | 59,74 | 58,18 | 58,96 | -0,07% | 1.101.697,00 |
| 16.05.2025 | 60,00 | 60,00 | 58,64 | 59,00 | -1,30% | 1.034.506,00 |
| 15.05.2025 | 60,00 | 60,02 | 58,60 | 59,78 | -0,96% | 679.894,00 |
| 14.05.2025 | 60,22 | 61,28 | 60,00 | 60,36 | 0,30% | 686.691,00 |
| 13.05.2025 | 60,68 | 61,44 | 60,08 | 60,18 | -0,99% | 1.028.067,00 |
| 12.05.2025 | 60,64 | 62,26 | 60,24 | 60,78 | 2,74% | 997.264,00 |
| 09.05.2025 | 60,46 | 60,72 | 58,50 | 59,16 | -2,21% | 1.005.916,00 |
| 08.05.2025 | 61,54 | 61,60 | 59,72 | 60,50 | -1,63% | 1.018.427,00 |
| 07.05.2025 | 61,90 | 62,36 | 60,98 | 61,50 | -0,65% | 750.920,00 |
| 06.05.2025 | 62,32 | 62,56 | 60,86 | 61,90 | -0,96% | 775.047,00 |
| 05.05.2025 | 63,90 | 63,90 | 62,34 | 62,50 | -1,23% | 510.353,00 |