107,27SEK
3,14%
Echtzeit-Aktienkurs SSAB AB -A- FRIA
Bid:
Ask:
Aktienkurse zur SSAB AB -A- FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 103,70 | 107,40 | 103,50 | 107,00 | 2,88% | 930.709,00 |
| 12.08.2026 | 102,85 | 104,50 | 102,70 | 104,00 | 1,22% | 503.906,00 |
| 11.08.2026 | 102,85 | 104,05 | 101,60 | 102,75 | 0,44% | 402.409,00 |
| 10.08.2026 | 101,80 | 102,40 | 100,90 | 102,30 | 0,49% | 579.573,00 |
| 07.08.2026 | 103,80 | 104,05 | 101,20 | 101,80 | -2,44% | 419.175,00 |
| 06.08.2026 | 104,35 | 105,25 | 103,80 | 104,35 | 0,00% | 379.668,00 |
| 05.08.2026 | 106,00 | 106,50 | 103,55 | 104,35 | -0,52% | 463.714,00 |
| 04.08.2026 | 102,00 | 104,90 | 102,00 | 104,90 | 2,79% | 554.370,00 |
| 03.08.2026 | 100,20 | 102,20 | 98,92 | 102,05 | 1,95% | 470.293,00 |
| 31.07.2026 | 99,76 | 101,10 | 99,02 | 100,10 | 0,34% | 419.114,00 |
| 30.07.2026 | 99,08 | 101,10 | 98,36 | 99,76 | 0,38% | 426.213,00 |
| 29.07.2026 | 102,25 | 102,75 | 99,20 | 99,38 | -2,71% | 557.440,00 |
| 28.07.2026 | 99,04 | 103,10 | 98,62 | 102,15 | 3,20% | 835.871,00 |
| 27.07.2026 | 101,00 | 101,85 | 98,76 | 98,98 | -1,46% | 603.064,00 |
| 24.07.2026 | 96,34 | 101,40 | 95,88 | 100,45 | 4,44% | 692.284,00 |
| 23.07.2026 | 96,02 | 97,80 | 95,02 | 96,18 | -0,99% | 937.034,00 |
| 22.07.2026 | 94,14 | 98,38 | 91,94 | 97,14 | -2,04% | 1.425.796,00 |
| 21.07.2026 | 99,42 | 99,42 | 96,50 | 99,16 | 0,06% | 1.019.378,00 |
| 20.07.2026 | 99,30 | 100,55 | 98,68 | 99,10 | -0,68% | 383.864,00 |
| 17.07.2026 | 99,20 | 99,78 | 97,40 | 99,78 | -0,77% | 431.062,00 |
| 16.07.2026 | 100,60 | 101,35 | 98,74 | 100,55 | 0,20% | 372.329,00 |
| 15.07.2026 | 100,50 | 101,65 | 99,70 | 100,35 | 0,15% | 540.444,00 |
| 14.07.2026 | 98,60 | 101,00 | 98,52 | 100,20 | 1,62% | 538.244,00 |
| 13.07.2026 | 95,12 | 98,60 | 95,08 | 98,60 | 2,67% | 434.798,00 |
| 10.07.2026 | 94,06 | 97,00 | 93,54 | 96,04 | 2,67% | 689.917,00 |
| 09.07.2026 | 94,28 | 95,28 | 92,32 | 93,54 | 0,60% | 553.594,00 |
| 08.07.2026 | 94,30 | 94,40 | 92,40 | 92,98 | -1,34% | 352.956,00 |
| 07.07.2026 | 94,16 | 95,82 | 93,82 | 94,24 | -0,13% | 358.988,00 |
| 06.07.2026 | 93,84 | 94,52 | 93,30 | 94,36 | 0,36% | 440.095,00 |
| 03.07.2026 | 90,72 | 94,02 | 90,50 | 94,02 | 4,44% | 704.458,00 |
| 02.07.2026 | 88,78 | 91,16 | 86,98 | 90,02 | 1,33% | 864.642,00 |
| 01.07.2026 | 89,46 | 90,54 | 87,82 | 88,84 | -1,14% | 836.108,00 |
| 30.06.2026 | 90,86 | 91,28 | 88,06 | 89,86 | 0,63% | 783.064,00 |
| 29.06.2026 | 91,32 | 92,00 | 88,92 | 89,30 | -2,08% | 874.800,00 |
| 26.06.2026 | 93,13 | 93,14 | 90,90 | 91,20 | -2,55% | - |
| 25.06.2026 | 93,11 | 94,17 | 92,24 | 93,59 | 1,11% | - |
| 24.06.2026 | 95,31 | 95,31 | 92,17 | 92,56 | -2,59% | - |
| 23.06.2026 | 94,77 | 95,18 | 93,39 | 95,02 | -0,47% | - |
| 22.06.2026 | 93,34 | 95,68 | 93,34 | 95,46 | 2,49% | - |
| 19.06.2026 | 93,73 | 93,97 | 92,89 | 93,15 | -1,41% | - |
| 18.06.2026 | 98,80 | 98,80 | 93,80 | 94,48 | -4,37% | 1.419.683,00 |
| 17.06.2026 | 100,20 | 100,70 | 97,98 | 98,80 | -1,25% | 488.416,00 |
| 16.06.2026 | 101,30 | 102,45 | 99,32 | 100,05 | -0,84% | 633.507,00 |
| 15.06.2026 | 102,80 | 103,30 | 100,80 | 100,90 | 0,00% | 873.683,00 |
| 12.06.2026 | 99,00 | 101,55 | 99,00 | 100,90 | 2,83% | 825.346,00 |
| 11.06.2026 | 95,86 | 98,30 | 95,70 | 98,12 | 2,55% | 456.606,00 |
| 10.06.2026 | 95,24 | 96,52 | 93,48 | 95,68 | 0,15% | 354.576,00 |
| 09.06.2026 | 96,52 | 100,05 | 95,54 | 95,54 | -0,89% | 1.249.781,00 |
| 08.06.2026 | 95,88 | 97,24 | 94,88 | 96,40 | -1,03% | 583.378,00 |
| 05.06.2026 | 98,00 | 98,56 | 96,80 | 97,40 | -1,54% | 900.372,00 |
| 04.06.2026 | 97,46 | 99,02 | 96,90 | 98,92 | 1,50% | 744.902,00 |
| 03.06.2026 | 95,68 | 98,16 | 94,94 | 97,46 | 1,86% | 787.548,00 |
| 02.06.2026 | 95,50 | 96,30 | 94,30 | 95,68 | 1,36% | 613.448,00 |
| 01.06.2026 | 95,20 | 95,60 | 93,18 | 94,40 | -0,92% | 959.784,00 |
| 29.05.2026 | 94,90 | 96,24 | 94,38 | 95,28 | 0,68% | 4.819.621,00 |
| 28.05.2026 | 92,98 | 95,08 | 92,96 | 94,64 | 0,87% | 964.574,00 |
| 27.05.2026 | 93,46 | 94,34 | 92,50 | 93,82 | 0,51% | 509.029,00 |
| 26.05.2026 | 92,72 | 94,54 | 92,00 | 93,34 | 0,67% | 942.975,00 |
| 25.05.2026 | 92,52 | 93,20 | 92,18 | 92,72 | 1,62% | 520.369,00 |
| 22.05.2026 | 89,00 | 91,58 | 88,62 | 91,24 | 3,12% | 1.075.508,00 |
| 21.05.2026 | 87,84 | 88,78 | 86,80 | 88,48 | 0,18% | 729.377,00 |
| 20.05.2026 | 84,90 | 89,30 | 84,90 | 88,32 | 4,10% | 1.109.239,00 |
| 19.05.2026 | 85,64 | 87,12 | 84,44 | 84,84 | -1,05% | 457.314,00 |
| 18.05.2026 | 84,00 | 86,82 | 83,30 | 85,74 | 1,42% | 864.866,00 |
| 15.05.2026 | 85,84 | 86,88 | 83,98 | 84,54 | -0,07% | 870.247,00 |
| 13.05.2026 | 83,74 | 84,77 | 83,64 | 84,60 | 2,37% | 525.735,00 |
| 12.05.2026 | 85,30 | 85,52 | 82,22 | 82,64 | -3,68% | 1.190.592,00 |
| 11.05.2026 | 85,76 | 85,80 | 84,68 | 85,80 | -0,14% | 514.565,00 |
| 08.05.2026 | 86,50 | 86,50 | 85,50 | 85,92 | -0,95% | 663.779,00 |
| 07.05.2026 | 89,00 | 89,42 | 86,74 | 86,74 | -2,54% | 549.202,00 |
| 06.05.2026 | 86,92 | 89,04 | 86,26 | 89,00 | 3,27% | 1.122.667,00 |
| 05.05.2026 | 82,48 | 86,18 | 82,48 | 86,18 | 6,74% | 1.492.160,00 |
| 04.05.2026 | 83,66 | 84,48 | 80,68 | 80,74 | -2,06% | 848.594,00 |
| 30.04.2026 | 80,60 | 83,60 | 79,46 | 82,44 | 1,03% | 776.283,00 |
| 29.04.2026 | 80,76 | 82,64 | 80,16 | 81,60 | 0,74% | 799.958,00 |
| 28.04.2026 | 84,16 | 84,96 | 79,38 | 81,00 | -3,23% | 1.425.883,00 |
| 27.04.2026 | 83,34 | 85,06 | 83,06 | 83,70 | 0,26% | 915.798,00 |
| 24.04.2026 | 84,24 | 84,24 | 82,70 | 83,48 | -1,18% | 855.747,00 |
| 23.04.2026 | 84,74 | 85,30 | 83,66 | 84,48 | -0,85% | 530.675,00 |
| 22.04.2026 | 84,62 | 87,50 | 84,02 | 85,20 | 0,76% | 688.086,00 |
| 21.04.2026 | 83,88 | 84,98 | 83,70 | 84,56 | 1,00% | 1.120.922,00 |
| 20.04.2026 | 83,50 | 84,00 | 82,42 | 83,72 | -1,20% | 742.350,00 |
| 17.04.2026 | 83,00 | 85,06 | 82,00 | 84,74 | 2,39% | 1.084.550,00 |
| 16.04.2026 | 81,30 | 84,68 | 81,30 | 82,76 | 2,25% | 1.714.345,00 |
| 15.04.2026 | 81,22 | 82,70 | 80,64 | 80,94 | -0,12% | 770.288,00 |
| 14.04.2026 | 80,40 | 81,82 | 80,20 | 81,04 | 1,66% | 1.418.140,00 |
| 13.04.2026 | 79,50 | 80,06 | 78,40 | 79,72 | -0,67% | 720.357,00 |
| 10.04.2026 | 79,10 | 80,48 | 78,04 | 80,26 | 1,65% | 841.638,00 |
| 09.04.2026 | 79,00 | 79,96 | 78,70 | 78,96 | -0,88% | 737.728,00 |
| 08.04.2026 | 78,48 | 80,40 | 78,02 | 79,66 | 6,90% | 2.286.917,00 |
| 07.04.2026 | 75,22 | 77,16 | 74,28 | 74,52 | -0,83% | 1.223.677,00 |
| 02.04.2026 | 75,00 | 75,20 | 73,92 | 75,14 | -1,05% | 661.352,00 |
| 01.04.2026 | 75,50 | 77,78 | 75,50 | 75,94 | 3,10% | 1.049.124,00 |
| 31.03.2026 | 72,22 | 74,00 | 71,34 | 73,66 | 2,48% | 905.395,00 |
| 30.03.2026 | 71,42 | 72,36 | 70,42 | 71,88 | 0,62% | 493.024,00 |
| 27.03.2026 | 73,56 | 73,60 | 71,10 | 71,44 | -2,88% | 664.626,00 |
| 26.03.2026 | 72,08 | 74,72 | 71,90 | 73,56 | 2,05% | 1.399.989,00 |
| 25.03.2026 | 71,30 | 72,30 | 71,02 | 72,08 | 2,30% | 1.030.103,00 |
| 24.03.2026 | 69,30 | 70,46 | 67,88 | 70,46 | 1,85% | 970.391,00 |
| 23.03.2026 | 65,44 | 70,64 | 65,14 | 69,18 | 2,43% | 1.435.687,00 |