44,55SEK
-1,35%
Echtzeit-Aktienkurs SSAB AB -A- FRIA
Bid:
Ask:
Aktienkurse zur SSAB AB -A- FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,26% | 676.887,00 |
| 21.11.2024 | 50,63 | 50,63 | 49,71 | 50,33 | -0,07% | - |
| 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 |
| 07.11.2024 | 55,98 | 57,96 | 55,46 | 57,18 | 3,93% | 1.653.405,00 |
| 06.11.2024 | 53,76 | 56,98 | 53,74 | 55,02 | 3,46% | 2.497.033,00 |
| 05.11.2024 | 52,78 | 53,64 | 52,50 | 53,18 | 2,23% | 1.267.974,00 |
| 04.11.2024 | 50,92 | 52,34 | 50,88 | 52,02 | 2,28% | 768.934,00 |
| 01.11.2024 | 51,20 | 51,38 | 50,26 | 50,86 | -0,43% | 372.532,00 |
| 31.10.2024 | 50,52 | 51,28 | 50,52 | 51,08 | 0,51% | 979.143,00 |
| 30.10.2024 | 51,74 | 52,30 | 50,82 | 50,82 | -2,27% | 952.861,00 |
| 29.10.2024 | 52,28 | 52,40 | 51,38 | 52,00 | 0,19% | 859.787,00 |
| 28.10.2024 | 50,90 | 52,16 | 50,90 | 51,90 | 2,45% | 983.161,00 |
| 25.10.2024 | 49,94 | 51,14 | 49,51 | 50,66 | 1,62% | 1.222.393,00 |
| 24.10.2024 | 49,40 | 50,96 | 49,20 | 49,85 | 0,65% | 1.043.778,00 |
| 23.10.2024 | 49,50 | 50,40 | 48,68 | 49,53 | 0,34% | 1.261.936,00 |
| 22.10.2024 | 49,20 | 49,80 | 48,71 | 49,36 | 0,39% | 605.867,00 |
| 21.10.2024 | 49,53 | 50,26 | 49,00 | 49,17 | -0,47% | 672.438,00 |
| 18.10.2024 | 49,22 | 50,34 | 49,16 | 49,40 | 1,11% | 809.267,00 |
| 17.10.2024 | 48,81 | 49,22 | 48,34 | 48,86 | 0,37% | 505.275,00 |
| 16.10.2024 | 48,48 | 49,51 | 48,44 | 48,68 | -0,10% | 680.429,00 |
| 15.10.2024 | 49,05 | 49,05 | 47,95 | 48,73 | -0,51% | - |
| 14.10.2024 | 49,60 | 49,80 | 48,50 | 48,98 | -1,65% | 785.850,00 |
| 11.10.2024 | 49,90 | 50,00 | 49,08 | 49,80 | -0,34% | 595.112,00 |
| 10.10.2024 | 50,78 | 50,80 | 49,53 | 49,97 | -1,60% | 689.080,00 |
| 09.10.2024 | 50,40 | 50,92 | 49,63 | 50,78 | -0,04% | 725.052,00 |
| 08.10.2024 | 51,00 | 51,28 | 50,10 | 50,80 | -1,97% | 1.246.893,00 |
| 07.10.2024 | 52,32 | 52,48 | 50,90 | 51,82 | -0,96% | 854.639,00 |
| 04.10.2024 | 52,16 | 52,92 | 51,82 | 52,32 | 0,62% | 556.530,00 |
| 03.10.2024 | 52,00 | 52,46 | 50,60 | 52,00 | -0,65% | 1.350.088,00 |
| 02.10.2024 | 52,88 | 53,02 | 52,16 | 52,34 | -0,72% | 739.398,00 |
| 01.10.2024 | 53,18 | 53,48 | 52,28 | 52,72 | -0,86% | 1.001.063,00 |
| 30.09.2024 | 54,00 | 54,52 | 52,56 | 53,18 | -1,04% | 959.258,00 |
| 27.09.2024 | 53,70 | 54,20 | 53,26 | 53,74 | 1,05% | 1.180.736,00 |
| 26.09.2024 | 51,20 | 53,66 | 50,98 | 53,18 | 4,77% | 2.143.412,00 |
| 25.09.2024 | 50,44 | 51,08 | 50,08 | 50,76 | 0,75% | 763.292,00 |
| 24.09.2024 | 50,54 | 51,50 | 50,02 | 50,38 | 2,11% | 1.323.517,00 |
| 23.09.2024 | 48,77 | 49,52 | 48,19 | 49,34 | 1,84% | 872.348,00 |
| 20.09.2024 | 50,00 | 50,00 | 48,45 | 48,45 | -2,44% | 1.648.173,00 |
| 19.09.2024 | 48,49 | 49,91 | 48,42 | 49,66 | 4,09% | 1.647.779,00 |
| 18.09.2024 | 47,47 | 47,86 | 47,05 | 47,71 | 0,87% | 490.573,00 |
| 17.09.2024 | 46,82 | 47,69 | 46,78 | 47,30 | 1,11% | 954.284,00 |
| 16.09.2024 | 47,18 | 47,19 | 46,62 | 46,78 | -0,85% | 511.814,00 |
| 13.09.2024 | 46,65 | 47,36 | 46,52 | 47,18 | 1,44% | 824.245,00 |
| 12.09.2024 | 46,45 | 47,32 | 46,14 | 46,51 | 1,66% | 814.428,00 |
| 11.09.2024 | 46,63 | 47,23 | 45,75 | 45,75 | -1,19% | 856.292,00 |
| 10.09.2024 | 46,09 | 46,48 | 45,83 | 46,30 | 0,06% | 1.043.329,00 |
| 09.09.2024 | 46,22 | 46,82 | 46,18 | 46,27 | 0,92% | 1.059.540,00 |
| 06.09.2024 | 46,17 | 46,22 | 45,39 | 45,85 | -0,99% | 1.114.994,00 |
| 05.09.2024 | 46,00 | 46,85 | 45,78 | 46,31 | 0,02% | 785.922,00 |
| 04.09.2024 | 46,50 | 46,78 | 45,67 | 46,30 | -0,67% | 1.256.673,00 |
| 03.09.2024 | 49,74 | 49,74 | 46,55 | 46,61 | -6,54% | 2.435.414,00 |
| 02.09.2024 | 49,83 | 50,06 | 49,24 | 49,87 | 0,08% | 477.300,00 |
| 30.08.2024 | 49,98 | 50,60 | 49,65 | 49,83 | -0,02% | 562.513,00 |
| 29.08.2024 | 49,06 | 50,06 | 48,96 | 49,84 | 1,24% | 729.075,00 |
| 28.08.2024 | 50,50 | 50,76 | 48,88 | 49,23 | -2,48% | 954.420,00 |
| 27.08.2024 | 50,22 | 51,32 | 49,42 | 50,48 | -1,44% | 1.467.496,00 |
| 26.08.2024 | 51,36 | 51,62 | 51,08 | 51,22 | -0,27% | 363.346,00 |
| 23.08.2024 | 50,48 | 51,58 | 50,48 | 51,36 | 1,74% | 788.921,00 |
| 22.08.2024 | 50,94 | 51,30 | 50,46 | 50,48 | -0,67% | 652.545,00 |
| 21.08.2024 | 50,84 | 51,26 | 50,78 | 50,82 | 0,36% | 375.044,00 |
| 20.08.2024 | 51,50 | 51,82 | 50,42 | 50,64 | -1,40% | 586.909,00 |
| 19.08.2024 | 51,02 | 51,72 | 50,92 | 51,36 | 0,67% | 1.096.772,00 |
| 16.08.2024 | 51,08 | 51,24 | 50,46 | 51,02 | 0,47% | 785.279,00 |
| 15.08.2024 | 50,38 | 51,16 | 50,26 | 50,78 | 0,79% | 1.067.092,00 |
| 14.08.2024 | 51,24 | 51,34 | 50,10 | 50,38 | -1,52% | 706.539,00 |
| 13.08.2024 | 51,86 | 51,96 | 50,84 | 51,16 | -1,35% | 507.918,00 |
| 12.08.2024 | 52,22 | 52,58 | 51,70 | 51,86 | -0,69% | 346.638,00 |
| 09.08.2024 | 52,10 | 52,68 | 51,92 | 52,22 | 0,27% | 527.020,00 |
| 08.08.2024 | 52,08 | 52,26 | 51,20 | 52,08 | -0,72% | 412.750,00 |
| 07.08.2024 | 52,00 | 52,68 | 51,40 | 52,46 | 2,30% | 571.490,00 |
| 06.08.2024 | 51,66 | 52,58 | 51,06 | 51,28 | -0,12% | 713.641,00 |
| 05.08.2024 | 50,40 | 51,34 | 49,24 | 51,34 | -2,06% | 1.068.905,00 |