4,973€
-8,76%
Echtzeit-Aktienkurs SSAB AB -A- FRIA
Bid:
Ask:
Aktienkurse zur SSAB AB -A- FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 5,45 | 5,47 | 4,88 | 4,97 | -8,80% | 29.631,00 |
| 03.04.2025 | 5,81 | 5,90 | 5,44 | 5,45 | -8,53% | - |
| 02.04.2025 | 5,94 | 5,97 | 5,84 | 5,96 | 0,27% | 2.221,00 |
| 01.04.2025 | 5,75 | 5,96 | 5,74 | 5,94 | 3,34% | 6.406,00 |
| 31.03.2025 | 5,84 | 5,85 | 5,69 | 5,75 | -2,18% | 8.303,00 |
| 28.03.2025 | 6,06 | 6,08 | 5,87 | 5,88 | -3,51% | 18.376,00 |
| 27.03.2025 | 6,17 | 6,17 | 5,97 | 6,09 | -1,23% | 7.340,00 |
| 26.03.2025 | 6,31 | 6,38 | 6,15 | 6,17 | -2,47% | 11.893,00 |
| 25.03.2025 | 6,39 | 6,44 | 6,31 | 6,32 | -1,09% | 7.879,00 |
| 24.03.2025 | 6,51 | 6,65 | 6,36 | 6,39 | -0,99% | 2.936,00 |
| 21.03.2025 | 6,46 | 6,59 | 6,35 | 6,46 | -0,15% | 3.641,00 |
| 20.03.2025 | 6,57 | 6,58 | 6,35 | 6,47 | -1,70% | 6.518,00 |
| 19.03.2025 | 6,63 | 6,64 | 6,51 | 6,58 | -0,78% | 14.186,00 |
| 18.03.2025 | 6,39 | 6,64 | 6,37 | 6,63 | 4,44% | 14.869,00 |
| 17.03.2025 | 6,36 | 6,50 | 6,30 | 6,35 | 0,19% | 22.863,00 |
| 14.03.2025 | 6,09 | 6,35 | 6,06 | 6,34 | 4,73% | 17.403,00 |
| 13.03.2025 | 5,89 | 6,10 | 5,88 | 6,05 | 4,13% | 8.842,00 |
| 12.03.2025 | 6,16 | 6,17 | 5,79 | 5,81 | -5,43% | 20.797,00 |
| 11.03.2025 | 6,11 | 6,22 | 5,96 | 6,15 | 1,15% | 19.807,00 |
| 10.03.2025 | 6,20 | 6,26 | 6,03 | 6,08 | -2,35% | 11.008,00 |
| 07.03.2025 | 6,37 | 6,50 | 6,14 | 6,22 | -2,66% | 22.343,00 |
| 06.03.2025 | 6,24 | 6,45 | 6,22 | 6,39 | 2,96% | 18.364,00 |
| 05.03.2025 | 6,04 | 6,22 | 5,93 | 6,21 | 5,38% | 24.455,00 |
| 04.03.2025 | 6,39 | 6,40 | 5,81 | 5,89 | -4,98% | 55.685,00 |
| 03.03.2025 | 6,43 | 6,50 | 5,86 | 6,20 | 6,44% | 87.453,00 |
| 28.02.2025 | 5,72 | 5,84 | 5,69 | 5,83 | 1,16% | 10.353,00 |
| 27.02.2025 | 5,81 | 5,86 | 5,76 | 5,76 | -0,55% | 2.447,00 |
| 26.02.2025 | 5,85 | 5,92 | 5,77 | 5,79 | -0,52% | 9.238,00 |
| 25.02.2025 | 5,68 | 5,85 | 5,64 | 5,82 | 2,68% | 11.911,00 |
| 24.02.2025 | 5,88 | 5,89 | 5,67 | 5,67 | -1,58% | 6.678,00 |
| 21.02.2025 | 5,69 | 5,86 | 5,68 | 5,76 | 1,30% | 837,00 |
| 20.02.2025 | 5,59 | 5,77 | 5,59 | 5,69 | 1,94% | 13.242,00 |
| 19.02.2025 | 5,66 | 5,77 | 5,55 | 5,58 | -1,50% | 7.693,00 |
| 18.02.2025 | 5,59 | 5,68 | 5,58 | 5,66 | 0,25% | 5.478,00 |
| 17.02.2025 | 5,55 | 5,67 | 5,53 | 5,65 | 2,00% | 3.350,00 |
| 14.02.2025 | 5,37 | 5,64 | 5,35 | 5,54 | 3,30% | 5.586,00 |
| 13.02.2025 | 5,16 | 5,41 | 5,16 | 5,36 | 4,24% | 19.597,00 |
| 12.02.2025 | 5,18 | 5,20 | 5,10 | 5,14 | -0,77% | 768,00 |
| 11.02.2025 | 5,17 | 5,26 | 5,15 | 5,18 | -0,31% | 14.909,00 |
| 10.02.2025 | 5,05 | 5,24 | 4,80 | 5,20 | 3,38% | 45.367,00 |
| 07.02.2025 | 5,13 | 5,13 | 5,02 | 5,03 | -1,76% | 10.298,00 |
| 06.02.2025 | 4,95 | 5,17 | 4,95 | 5,12 | 3,57% | 19.381,00 |
| 05.02.2025 | 4,80 | 4,96 | 4,79 | 4,94 | 2,64% | 2.766,00 |
| 04.02.2025 | 4,81 | 4,83 | 4,69 | 4,81 | 0,32% | 3.692,00 |
| 03.02.2025 | 4,55 | 4,85 | 4,50 | 4,80 | 3,12% | 5.283,00 |
| 31.01.2025 | 4,66 | 4,69 | 4,62 | 4,65 | -0,04% | 2.490,00 |
| 30.01.2025 | 4,48 | 4,70 | 4,47 | 4,66 | 4,39% | 10.272,00 |
| 29.01.2025 | 4,39 | 4,48 | 4,22 | 4,46 | 3,36% | 15.329,00 |
| 28.01.2025 | 4,23 | 4,34 | 4,19 | 4,32 | 1,67% | 2.585,00 |
| 27.01.2025 | 4,11 | 4,25 | 4,10 | 4,24 | 2,11% | 8.478,00 |
| 24.01.2025 | 4,09 | 4,26 | 4,09 | 4,16 | 1,22% | 4.340,00 |
| 23.01.2025 | 3,96 | 4,11 | 3,95 | 4,11 | 3,92% | 6.729,00 |
| 22.01.2025 | 4,03 | 4,06 | 3,92 | 3,95 | -1,84% | 5.791,00 |
| 21.01.2025 | 3,99 | 4,07 | 3,95 | 4,03 | 0,66% | 23.891,00 |
| 20.01.2025 | 3,95 | 4,03 | 3,92 | 4,00 | 1,92% | 14.013,00 |
| 17.01.2025 | 3,91 | 3,97 | 3,87 | 3,92 | 0,59% | 8.591,00 |
| 16.01.2025 | 3,88 | 3,94 | 3,88 | 3,90 | 0,93% | 1.018,00 |
| 15.01.2025 | 3,78 | 3,91 | 3,77 | 3,86 | 2,21% | 2.106,00 |
| 14.01.2025 | 3,85 | 3,89 | 3,76 | 3,78 | -1,46% | 6.997,00 |
| 13.01.2025 | 3,77 | 3,84 | 3,75 | 3,84 | 1,21% | 5.201,00 |
| 10.01.2025 | 3,81 | 3,84 | 3,77 | 3,79 | -0,58% | 5.283,00 |
| 09.01.2025 | 3,83 | 3,87 | 3,80 | 3,81 | -0,57% | 6.512,00 |
| 08.01.2025 | 3,92 | 3,93 | 3,80 | 3,84 | -2,07% | 16.772,00 |
| 07.01.2025 | 4,02 | 4,02 | 3,91 | 3,92 | -2,05% | 1.000,00 |
| 06.01.2025 | 3,94 | 4,03 | 3,94 | 4,00 | 1,60% | 1.259,00 |
| 03.01.2025 | 3,96 | 3,98 | 3,88 | 3,94 | -0,32% | 2.168,00 |
| 02.01.2025 | 3,93 | 4,08 | 3,84 | 3,95 | 1,27% | 1.544,00 |
| 30.12.2024 | 3,91 | 3,93 | 3,89 | 3,90 | -0,57% | 1.532,00 |
| 27.12.2024 | 3,87 | 3,95 | 3,86 | 3,92 | 1,12% | 1.297,00 |
| 23.12.2024 | 3,87 | 3,95 | 3,80 | 3,88 | -0,41% | 7.517,00 |
| 20.12.2024 | 3,92 | 3,94 | 3,80 | 3,89 | -1,23% | 10.673,00 |
| 19.12.2024 | 3,93 | 3,98 | 3,90 | 3,94 | 0,05% | 7.365,00 |
| 18.12.2024 | 4,02 | 4,05 | 3,93 | 3,94 | -1,88% | 20.026,00 |
| 17.12.2024 | 4,12 | 4,14 | 4,00 | 4,02 | -2,80% | 9.491,00 |
| 16.12.2024 | 4,17 | 4,18 | 4,08 | 4,13 | -1,10% | 5.020,00 |
| 13.12.2024 | 4,32 | 4,34 | 4,15 | 4,18 | -3,38% | 19.745,00 |
| 12.12.2024 | 4,48 | 4,51 | 4,32 | 4,32 | -3,54% | 5.481,00 |
| 11.12.2024 | 4,48 | 4,53 | 4,43 | 4,48 | 0,20% | 2.142,00 |
| 10.12.2024 | 4,54 | 4,55 | 4,47 | 4,47 | -1,70% | 15.377,00 |
| 09.12.2024 | 4,36 | 4,62 | 4,35 | 4,55 | 4,21% | 6.161,00 |
| 06.12.2024 | 4,34 | 4,47 | 4,34 | 4,37 | 0,55% | 4.317,00 |
| 05.12.2024 | 4,37 | 4,49 | 4,34 | 4,34 | -0,78% | 1.821,00 |
| 04.12.2024 | 4,30 | 4,42 | 4,29 | 4,38 | 1,67% | 897,00 |
| 03.12.2024 | 4,42 | 4,42 | 4,28 | 4,30 | -2,70% | 3.329,00 |
| 02.12.2024 | 4,34 | 4,43 | 4,30 | 4,42 | 1,74% | 2.107,00 |
| 29.11.2024 | 4,39 | 4,41 | 4,32 | 4,35 | -1,20% | 488,00 |
| 28.11.2024 | 4,40 | 4,42 | 4,35 | 4,40 | 0,43% | 1.011,00 |
| 27.11.2024 | 4,37 | 4,40 | 4,35 | 4,38 | 0,30% | 2.843,00 |
| 26.11.2024 | 4,43 | 4,47 | 4,34 | 4,37 | -1,84% | 2.453,00 |
| 25.11.2024 | 4,45 | 4,49 | 4,36 | 4,45 | 0,38% | 1.203,00 |
| 22.11.2024 | 4,33 | 4,46 | 4,25 | 4,43 | 2,28% | 4.297,00 |
| 21.11.2024 | 4,38 | 4,38 | 4,28 | 4,33 | -0,89% | 3.376,00 |
| 20.11.2024 | 4,43 | 4,44 | 4,33 | 4,37 | -0,79% | 3.758,00 |
| 19.11.2024 | 4,47 | 4,50 | 4,28 | 4,41 | -0,99% | 1.002,00 |
| 18.11.2024 | 4,55 | 4,57 | 4,45 | 4,45 | -1,37% | 3.502,00 |
| 15.11.2024 | 4,46 | 4,55 | 4,44 | 4,51 | 1,01% | 666,00 |
| 14.11.2024 | 4,39 | 4,51 | 4,36 | 4,47 | 1,54% | 1.502,00 |
| 13.11.2024 | 4,45 | 4,53 | 4,36 | 4,40 | -1,76% | 7.139,00 |
| 12.11.2024 | 4,72 | 4,73 | 4,45 | 4,48 | -5,84% | 4.597,00 |
| 11.11.2024 | 4,82 | 4,84 | 4,74 | 4,76 | -1,02% | 4.978,00 |