67,07SEK
-0,57%
Echtzeit-Aktienkurs SSAB AB
Bid:
Ask:
Aktienkurse zur SSAB AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 68,00 | 69,36 | 67,30 | 67,54 | 0,12% | 2.456.944,00 |
| 19.03.2026 | 68,48 | 68,58 | 66,50 | 67,46 | -4,23% | 1.452.890,00 |
| 18.03.2026 | 69,22 | 71,12 | 69,14 | 70,44 | 3,83% | 879.854,00 |
| 17.03.2026 | 70,00 | 71,02 | 67,84 | 67,84 | -3,64% | 1.624.609,00 |
| 16.03.2026 | 70,62 | 71,74 | 70,10 | 70,40 | -0,31% | 684.074,00 |
| 13.03.2026 | 72,42 | 72,42 | 70,62 | 70,62 | -3,68% | 1.373.011,00 |
| 12.03.2026 | 74,00 | 75,02 | 72,34 | 73,32 | -1,48% | 934.831,00 |
| 11.03.2026 | 75,16 | 75,86 | 74,28 | 74,42 | -2,18% | 1.030.589,00 |
| 10.03.2026 | 73,48 | 76,54 | 73,16 | 76,08 | 6,94% | 1.666.067,00 |
| 09.03.2026 | 70,70 | 71,90 | 69,44 | 71,14 | -3,42% | 1.294.412,00 |
| 06.03.2026 | 75,86 | 76,56 | 73,66 | 73,66 | -1,89% | 928.915,00 |
| 05.03.2026 | 76,20 | 77,86 | 75,02 | 75,08 | -1,47% | 937.611,00 |
| 04.03.2026 | 73,80 | 77,24 | 73,80 | 76,20 | 2,95% | 689.520,00 |
| 03.03.2026 | 76,00 | 76,80 | 73,74 | 74,02 | -5,54% | 1.622.115,00 |
| 02.03.2026 | 78,56 | 80,32 | 77,58 | 78,36 | -2,92% | 799.685,00 |
| 27.02.2026 | 80,70 | 82,50 | 79,54 | 80,72 | 0,32% | 811.105,00 |
| 26.02.2026 | 80,88 | 80,98 | 78,68 | 80,46 | -0,57% | 703.822,00 |
| 25.02.2026 | 79,48 | 80,92 | 78,70 | 80,92 | 1,81% | 712.817,00 |
| 24.02.2026 | 79,70 | 80,80 | 78,34 | 79,48 | -0,28% | 913.925,00 |
| 23.02.2026 | 78,12 | 80,40 | 77,90 | 79,70 | 2,31% | 1.100.299,00 |
| 20.02.2026 | 77,30 | 78,92 | 76,28 | 77,90 | 0,85% | 1.215.835,00 |
| 19.02.2026 | 77,06 | 77,92 | 76,06 | 77,24 | -0,16% | 736.111,00 |
| 18.02.2026 | 75,28 | 77,36 | 75,28 | 77,36 | 3,34% | 1.144.555,00 |
| 17.02.2026 | 76,10 | 76,26 | 73,50 | 74,86 | -1,47% | 957.908,00 |
| 16.02.2026 | 75,66 | 78,20 | 75,56 | 75,98 | 0,40% | 809.308,00 |
| 13.02.2026 | 75,40 | 76,10 | 70,90 | 75,68 | -2,30% | 2.817.985,00 |
| 12.02.2026 | 81,50 | 82,40 | 77,36 | 77,46 | -4,44% | 1.764.118,00 |
| 11.02.2026 | 77,76 | 81,06 | 77,76 | 81,06 | 4,40% | 1.383.664,00 |
| 10.02.2026 | 77,68 | 78,02 | 76,18 | 77,64 | 0,28% | 590.264,00 |
| 09.02.2026 | 77,24 | 77,50 | 76,16 | 77,42 | 0,55% | 550.997,00 |
| 06.02.2026 | 74,16 | 77,02 | 74,00 | 77,00 | 3,83% | 922.822,00 |
| 05.02.2026 | 73,00 | 75,14 | 72,44 | 74,16 | 0,60% | 640.712,00 |
| 04.02.2026 | 75,96 | 75,96 | 73,36 | 73,72 | -3,20% | 1.072.766,00 |
| 03.02.2026 | 76,24 | 76,60 | 75,24 | 76,16 | 0,00% | 1.526.550,00 |
| 02.02.2026 | 72,36 | 76,16 | 72,20 | 76,16 | 2,84% | 1.010.996,00 |
| 30.01.2026 | 72,00 | 74,50 | 71,20 | 74,06 | 1,59% | 1.769.089,00 |
| 29.01.2026 | 76,50 | 76,50 | 72,36 | 72,90 | -3,80% | 2.577.327,00 |
| 28.01.2026 | 77,76 | 80,28 | 75,06 | 75,78 | -2,80% | 2.032.825,00 |
| 27.01.2026 | 77,94 | 78,04 | 76,58 | 77,96 | -0,46% | 741.068,00 |
| 26.01.2026 | 79,00 | 79,00 | 77,52 | 78,32 | -0,18% | 1.048.449,00 |
| 23.01.2026 | 78,80 | 78,84 | 77,74 | 78,46 | -0,25% | 641.670,00 |
| 22.01.2026 | 76,06 | 79,28 | 76,06 | 78,66 | 4,32% | 2.838.794,00 |
| 21.01.2026 | 74,12 | 75,68 | 73,72 | 75,40 | 2,86% | 1.003.596,00 |
| 20.01.2026 | 74,30 | 74,66 | 72,52 | 73,30 | -3,27% | 1.425.062,00 |
| 19.01.2026 | 75,18 | 76,74 | 74,40 | 75,78 | -1,04% | 981.476,00 |
| 16.01.2026 | 77,98 | 77,98 | 76,22 | 76,58 | -1,80% | 1.009.503,00 |
| 15.01.2026 | 76,50 | 78,62 | 76,42 | 77,98 | 2,36% | 823.981,00 |
| 14.01.2026 | 78,88 | 78,88 | 75,60 | 76,18 | -3,47% | 1.227.818,00 |
| 13.01.2026 | 76,30 | 78,92 | 76,30 | 78,92 | 4,59% | 2.522.791,00 |
| 12.01.2026 | 76,00 | 76,46 | 75,00 | 75,46 | -0,50% | 803.465,00 |
| 09.01.2026 | 74,88 | 75,84 | 74,72 | 75,84 | 1,69% | 798.897,00 |
| 08.01.2026 | 74,78 | 74,90 | 73,90 | 74,58 | -0,27% | 858.855,00 |
| 07.01.2026 | 74,96 | 75,46 | 73,84 | 74,78 | 0,70% | 1.296.801,00 |
| 05.01.2026 | 74,20 | 74,94 | 73,64 | 74,26 | 0,65% | 547.983,00 |
| 02.01.2026 | 70,94 | 73,88 | 70,86 | 73,78 | 4,68% | 1.346.757,00 |
| 30.12.2025 | 70,42 | 71,00 | 70,00 | 70,48 | 0,31% | 730.609,00 |
| 29.12.2025 | 69,62 | 70,26 | 69,10 | 70,26 | 1,24% | 633.016,00 |
| 23.12.2025 | 69,30 | 69,84 | 68,90 | 69,40 | 0,17% | 425.503,00 |
| 22.12.2025 | 70,46 | 70,58 | 68,80 | 69,28 | -1,17% | 948.906,00 |
| 19.12.2025 | 71,16 | 71,22 | 70,10 | 70,10 | -1,49% | 1.808.709,00 |
| 18.12.2025 | 70,58 | 71,44 | 69,86 | 71,16 | 1,05% | 1.022.180,00 |
| 17.12.2025 | 70,54 | 71,22 | 69,62 | 70,42 | 0,14% | 780.036,00 |
| 16.12.2025 | 70,40 | 70,98 | 69,70 | 70,32 | -0,82% | 740.758,00 |
| 15.12.2025 | 70,94 | 71,12 | 70,18 | 70,90 | -0,03% | 687.679,00 |
| 12.12.2025 | 71,38 | 71,96 | 70,92 | 70,92 | 0,08% | 916.236,00 |
| 11.12.2025 | 71,54 | 71,88 | 70,70 | 70,86 | -0,98% | 511.629,00 |
| 10.12.2025 | 70,18 | 71,56 | 69,68 | 71,56 | 2,05% | 944.346,00 |
| 09.12.2025 | 70,18 | 71,06 | 69,80 | 70,12 | -0,40% | 588.158,00 |
| 08.12.2025 | 69,36 | 71,84 | 69,36 | 70,40 | 2,03% | 1.365.973,00 |
| 05.12.2025 | 69,42 | 70,30 | 69,00 | 69,00 | 0,20% | 545.581,00 |
| 04.12.2025 | 68,24 | 69,08 | 67,74 | 68,86 | 0,70% | 997.994,00 |
| 03.12.2025 | 67,98 | 68,56 | 66,82 | 68,38 | 1,18% | 1.010.658,00 |
| 02.12.2025 | 67,90 | 67,90 | 67,02 | 67,58 | -0,24% | 403.527,00 |
| 01.12.2025 | 67,86 | 67,98 | 67,10 | 67,74 | -0,18% | 539.504,00 |
| 28.11.2025 | 67,00 | 67,86 | 66,16 | 67,86 | 1,59% | 3.341.224,00 |
| 27.11.2025 | 67,86 | 67,92 | 66,56 | 66,80 | -1,56% | 786.867,00 |
| 26.11.2025 | 66,56 | 67,98 | 66,40 | 67,86 | 2,97% | 1.066.852,00 |
| 25.11.2025 | 64,88 | 66,18 | 64,12 | 65,90 | 1,57% | 855.434,00 |
| 24.11.2025 | 63,94 | 65,12 | 63,60 | 64,88 | 3,64% | 2.147.043,00 |
| 21.11.2025 | 61,72 | 63,74 | 61,28 | 62,60 | -0,89% | 1.037.798,00 |
| 20.11.2025 | 63,48 | 63,72 | 62,66 | 63,16 | 0,57% | 651.314,00 |
| 19.11.2025 | 61,84 | 63,36 | 61,58 | 62,80 | 1,55% | 747.122,00 |
| 18.11.2025 | 62,10 | 63,40 | 61,72 | 61,84 | -2,06% | 1.564.958,00 |
| 17.11.2025 | 63,00 | 63,86 | 62,34 | 63,14 | 0,06% | 1.192.583,00 |
| 14.11.2025 | 62,00 | 63,18 | 61,06 | 63,10 | 0,90% | 1.055.299,00 |
| 13.11.2025 | 61,88 | 63,44 | 61,68 | 62,54 | 1,20% | 1.495.678,00 |
| 12.11.2025 | 60,82 | 62,12 | 60,44 | 61,80 | 1,88% | 1.080.105,00 |
| 11.11.2025 | 60,20 | 61,12 | 59,86 | 60,66 | 0,80% | 955.138,00 |
| 10.11.2025 | 61,58 | 61,80 | 59,92 | 60,18 | -1,12% | 740.738,00 |
| 07.11.2025 | 59,64 | 61,42 | 59,64 | 60,86 | 1,91% | 1.561.461,00 |
| 06.11.2025 | 59,68 | 60,52 | 59,40 | 59,72 | 1,12% | 1.272.867,00 |
| 05.11.2025 | 58,40 | 59,60 | 58,18 | 59,06 | 0,68% | 887.376,00 |
| 04.11.2025 | 60,54 | 60,54 | 58,20 | 58,66 | -4,96% | 2.527.997,00 |
| 03.11.2025 | 60,20 | 61,72 | 59,86 | 61,72 | 2,29% | 1.517.480,00 |
| 31.10.2025 | 60,34 | 60,86 | 59,72 | 60,34 | 0,00% | 307.907,00 |
| 30.10.2025 | 60,88 | 60,90 | 60,12 | 60,34 | -0,89% | 440.809,00 |
| 29.10.2025 | 62,20 | 62,20 | 60,42 | 60,88 | -2,12% | 1.110.546,00 |
| 28.10.2025 | 60,56 | 62,36 | 60,24 | 62,20 | 1,87% | 1.108.046,00 |
| 27.10.2025 | 61,10 | 61,56 | 60,16 | 61,06 | 0,63% | 857.134,00 |
| 24.10.2025 | 60,76 | 61,38 | 60,22 | 60,68 | -0,13% | 1.366.674,00 |