5,028€
-2,06%
Echtzeit-Aktienkurs SSAB AB
Bid:
Ask:
Aktienkurse zur SSAB AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 5,13 | 5,13 | 4,99 | 5,03 | -2,03% | 13.582,00 |
| 30.06.2025 | 5,12 | 5,15 | 5,04 | 5,13 | 0,43% | 25.168,00 |
| 27.06.2025 | 5,04 | 5,13 | 5,02 | 5,11 | 1,43% | 8.517,00 |
| 26.06.2025 | 5,03 | 5,05 | 4,97 | 5,04 | 0,40% | 3.094,00 |
| 25.06.2025 | 5,07 | 5,13 | 5,01 | 5,02 | -0,87% | 27.759,00 |
| 24.06.2025 | 5,22 | 5,25 | 5,04 | 5,06 | -1,75% | 7.374,00 |
| 23.06.2025 | 5,07 | 5,16 | 4,97 | 5,15 | 1,18% | 7.965,00 |
| 20.06.2025 | 5,05 | 5,15 | 5,03 | 5,09 | 1,60% | 3.120,00 |
| 19.06.2025 | 5,15 | 5,17 | 4,99 | 5,01 | -3,34% | 10.621,00 |
| 18.06.2025 | 5,19 | 5,23 | 5,16 | 5,19 | 0,14% | 5.190,00 |
| 17.06.2025 | 5,22 | 5,24 | 5,13 | 5,18 | -1,07% | 18.780,00 |
| 16.06.2025 | 5,26 | 5,36 | 5,22 | 5,24 | -0,42% | 4.760,00 |
| 13.06.2025 | 5,28 | 5,38 | 5,25 | 5,26 | -2,25% | 30.385,00 |
| 12.06.2025 | 5,32 | 5,39 | 5,27 | 5,38 | 0,77% | 8.638,00 |
| 11.06.2025 | 5,49 | 5,50 | 5,33 | 5,34 | -2,56% | 37.901,00 |
| 10.06.2025 | 5,39 | 5,49 | 5,36 | 5,48 | 1,82% | 2.578,00 |
| 09.06.2025 | 5,48 | 5,52 | 5,35 | 5,38 | -1,41% | 4.738,00 |
| 06.06.2025 | 5,55 | 5,56 | 5,45 | 5,46 | -1,18% | 9.232,00 |
| 05.06.2025 | 5,55 | 5,58 | 5,49 | 5,52 | -0,43% | 6.728,00 |
| 04.06.2025 | 5,59 | 5,69 | 5,53 | 5,55 | -0,43% | 5.509,00 |
| 03.06.2025 | 5,69 | 5,70 | 5,52 | 5,57 | -2,45% | 9.276,00 |
| 02.06.2025 | 5,29 | 5,78 | 5,23 | 5,71 | 7,45% | 15.199,00 |
| 30.05.2025 | 5,47 | 5,50 | 5,27 | 5,31 | -2,69% | 10.627,00 |
| 29.05.2025 | 5,46 | 5,55 | 5,40 | 5,46 | 0,87% | 5.294,00 |
| 28.05.2025 | 5,42 | 5,51 | 5,40 | 5,41 | -0,40% | 16.832,00 |
| 27.05.2025 | 5,50 | 5,52 | 5,38 | 5,44 | -0,64% | 38.378,00 |
| 26.05.2025 | 5,40 | 5,50 | 5,40 | 5,47 | 2,65% | 16.049,00 |
| 23.05.2025 | 5,30 | 5,41 | 5,17 | 5,33 | 0,49% | 40.145,00 |
| 22.05.2025 | 5,49 | 5,50 | 5,28 | 5,30 | -2,93% | 19.116,00 |
| 21.05.2025 | 5,50 | 5,57 | 5,40 | 5,46 | -0,58% | 52.111,00 |
| 20.05.2025 | 5,44 | 5,53 | 5,31 | 5,50 | -1,20% | 79.075,00 |
| 19.05.2025 | 5,52 | 5,61 | 5,33 | 5,56 | 2,49% | 184.115,00 |
| 16.05.2025 | 5,50 | 5,51 | 5,37 | 5,43 | -1,22% | 961,00 |
| 15.05.2025 | 5,53 | 5,54 | 5,38 | 5,50 | -0,81% | 2.126,00 |
| 14.05.2025 | 5,53 | 5,64 | 5,52 | 5,54 | 0,14% | 1.929,00 |
| 13.05.2025 | 5,56 | 5,65 | 5,53 | 5,53 | -1,21% | 3.705,00 |
| 12.05.2025 | 5,48 | 5,70 | 5,46 | 5,60 | 3,40% | 4.706,00 |
| 09.05.2025 | 5,55 | 5,57 | 5,36 | 5,42 | -2,31% | 5.834,00 |
| 08.05.2025 | 5,69 | 5,69 | 5,46 | 5,54 | -2,22% | 3.834,00 |
| 07.05.2025 | 5,72 | 5,73 | 5,58 | 5,67 | -0,42% | 2.480,00 |
| 06.05.2025 | 5,71 | 5,73 | 5,57 | 5,69 | -0,45% | 6.447,00 |
| 05.05.2025 | 5,81 | 5,83 | 5,71 | 5,72 | -1,79% | 3.617,00 |
| 02.05.2025 | 5,50 | 5,84 | 5,49 | 5,82 | 5,43% | 5.344,00 |
| 30.04.2025 | 5,51 | 5,57 | 5,40 | 5,52 | -4,30% | 3.856,00 |
| 29.04.2025 | 5,56 | 5,87 | 5,56 | 5,77 | 3,70% | 6.046,00 |
| 28.04.2025 | 5,45 | 5,64 | 5,44 | 5,57 | 1,42% | 2.442,00 |
| 25.04.2025 | 5,50 | 5,62 | 5,41 | 5,49 | -0,15% | 14.480,00 |
| 24.04.2025 | 5,42 | 5,53 | 5,33 | 5,50 | 1,29% | 7.789,00 |
| 23.04.2025 | 5,48 | 5,54 | 5,36 | 5,43 | 0,15% | 7.842,00 |
| 22.04.2025 | 5,30 | 5,43 | 5,28 | 5,42 | 2,69% | 7.436,00 |
| 17.04.2025 | 5,24 | 5,32 | 5,18 | 5,28 | 1,81% | 1.734,00 |
| 16.04.2025 | 5,23 | 5,28 | 5,08 | 5,18 | -1,80% | 8.859,00 |
| 15.04.2025 | 5,33 | 5,42 | 5,27 | 5,28 | -0,99% | 7.632,00 |
| 14.04.2025 | 5,13 | 5,41 | 5,13 | 5,33 | 4,10% | 4.938,00 |
| 11.04.2025 | 5,06 | 5,14 | 4,84 | 5,12 | 1,55% | 6.037,00 |
| 10.04.2025 | 5,30 | 5,55 | 4,91 | 5,04 | -3,94% | 10.426,00 |
| 09.04.2025 | 4,88 | 5,29 | 4,67 | 5,25 | 6,83% | 11.084,00 |
| 08.04.2025 | 4,97 | 5,13 | 4,84 | 4,91 | 1,52% | 13.709,00 |
| 07.04.2025 | 4,80 | 4,99 | 4,00 | 4,84 | -2,63% | 27.858,00 |
| 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 |