59,43SEK
-2,09%
Echtzeit-Aktienkurs SSAB AB -A- FRIA
Bid:
Ask:
Aktienkurse zur SSAB AB -A- FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 61,82 | 63,80 | 61,54 | 63,28 | 3,74% | 1.355.034,00 |
| 30.04.2025 | 61,06 | 61,16 | 59,00 | 61,00 | -3,45% | 1.581.949,00 |
| 29.04.2025 | 61,50 | 64,12 | 61,14 | 63,18 | 3,98% | 1.704.123,00 |
| 28.04.2025 | 60,40 | 61,76 | 60,20 | 60,76 | 1,10% | 1.063.661,00 |
| 25.04.2025 | 60,46 | 61,20 | 59,60 | 60,10 | 0,37% | 552.601,00 |
| 24.04.2025 | 59,52 | 60,26 | 58,56 | 59,88 | 0,81% | 823.011,00 |
| 23.04.2025 | 58,84 | 60,46 | 58,52 | 59,40 | 1,37% | 1.135.439,00 |
| 22.04.2025 | 58,02 | 59,02 | 57,74 | 58,60 | 0,96% | 814.319,00 |
| 17.04.2025 | 58,40 | 58,76 | 57,48 | 58,04 | -0,51% | 254.488,00 |
| 16.04.2025 | 58,18 | 58,42 | 56,84 | 58,34 | -0,85% | 807.890,00 |
| 15.04.2025 | 59,28 | 59,96 | 58,54 | 58,84 | -0,24% | 1.254.876,00 |
| 14.04.2025 | 58,00 | 59,58 | 57,18 | 58,98 | 5,43% | 1.112.031,00 |
| 11.04.2025 | 55,70 | 56,40 | 53,88 | 55,94 | 1,38% | 890.882,00 |
| 10.04.2025 | 61,50 | 61,56 | 55,16 | 55,18 | 3,72% | 2.574.425,00 |
| 09.04.2025 | 52,66 | 54,22 | 51,72 | 53,20 | -3,17% | 1.484.439,00 |
| 08.04.2025 | 54,52 | 56,18 | 53,38 | 54,94 | 4,53% | 1.552.346,00 |
| 07.04.2025 | 50,44 | 54,84 | 50,34 | 52,56 | -5,13% | 2.635.949,00 |
| 04.04.2025 | 57,50 | 58,24 | 53,82 | 55,40 | -6,01% | 2.041.727,00 |
| 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 |