73,62SEK
-4,96%
Echtzeit-Aktienkurs SSAB AB
Bid:
Ask:
Aktienkurse zur SSAB AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 77,08 | 77,08 | 70,93 | 73,28 | -5,40% | - |
| 12.02.2026 | 81,50 | 82,40 | 77,36 | 77,46 | -4,44% | 1.764.518,00 |
| 11.02.2026 | 77,76 | 81,06 | 77,76 | 81,06 | 4,40% | 1.384.663,00 |
| 10.02.2026 | 77,68 | 78,02 | 76,18 | 77,64 | 0,28% | 590.809,00 |
| 09.02.2026 | 77,24 | 77,50 | 76,16 | 77,42 | 0,55% | 551.042,00 |
| 06.02.2026 | 74,16 | 77,02 | 74,00 | 77,00 | 3,83% | 923.213,00 |
| 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% | 1.073.160,00 |
| 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% | 1.010.998,00 |
| 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% | 2.032.568,00 |
| 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% | 1.430.597,00 |
| 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% | 1.297.769,00 |
| 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 |
| 23.10.2025 | 61,60 | 62,24 | 60,34 | 60,76 | -0,56% | 1.923.037,00 |
| 22.10.2025 | 61,64 | 61,70 | 58,52 | 61,10 | 2,14% | 1.709.173,00 |
| 21.10.2025 | 60,12 | 60,26 | 59,28 | 59,82 | -1,06% | 478.456,00 |
| 20.10.2025 | 58,72 | 60,48 | 58,42 | 60,46 | 2,58% | 2.059.262,00 |
| 17.10.2025 | 58,92 | 59,38 | 58,12 | 58,94 | -1,47% | 1.065.543,00 |
| 16.10.2025 | 61,16 | 61,16 | 59,54 | 59,82 | -2,19% | 929.342,00 |
| 15.10.2025 | 62,00 | 62,62 | 61,04 | 61,16 | -0,36% | 620.145,00 |
| 14.10.2025 | 62,00 | 62,40 | 60,64 | 61,38 | -2,39% | 722.529,00 |
| 13.10.2025 | 62,38 | 63,26 | 62,26 | 62,88 | 0,80% | 601.363,00 |
| 10.10.2025 | 65,06 | 65,20 | 62,16 | 62,38 | -5,43% | 1.762.321,00 |
| 09.10.2025 | 67,50 | 67,52 | 65,68 | 65,96 | -2,05% | 1.439.473,00 |
| 08.10.2025 | 63,96 | 67,34 | 63,96 | 67,34 | 5,71% | 1.983.684,00 |
| 07.10.2025 | 64,72 | 65,46 | 63,54 | 63,70 | -1,45% | 2.002.267,00 |
| 06.10.2025 | 64,36 | 65,64 | 64,14 | 64,64 | 0,44% | 1.856.621,00 |
| 03.10.2025 | 61,30 | 64,36 | 61,24 | 64,36 | 6,59% | 3.115.067,00 |
| 02.10.2025 | 61,26 | 61,78 | 59,84 | 60,38 | -1,47% | 2.329.536,00 |
| 01.10.2025 | 56,26 | 62,74 | 55,94 | 61,28 | 8,92% | 5.065.542,00 |
| 30.09.2025 | 56,66 | 56,72 | 55,52 | 56,26 | -0,92% | 992.231,00 |
| 29.09.2025 | 56,06 | 56,78 | 55,28 | 56,78 | 2,45% | 1.457.605,00 |
| 26.09.2025 | 54,36 | 55,80 | 54,36 | 55,42 | 2,44% | 3.310.767,00 |
| 25.09.2025 | 55,22 | 55,50 | 54,08 | 54,10 | -1,92% | 1.008.934,00 |
| 24.09.2025 | 55,92 | 55,92 | 55,02 | 55,16 | -1,15% | 987.304,00 |
| 23.09.2025 | 54,82 | 56,50 | 54,82 | 55,80 | 1,79% | 880.757,00 |
| 22.09.2025 | 54,46 | 55,26 | 54,38 | 54,82 | 0,74% | 749.541,00 |
| 19.09.2025 | 54,90 | 55,52 | 53,84 | 54,42 | -0,77% | 1.185.160,00 |