5,124€
2,45%
Echtzeit-Aktienkurs SSAB AB
Bid:
Ask:
Aktienkurse zur SSAB AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 4,99 | 5,13 | 4,97 | 5,12 | 2,45% | 5.642,00 |
| 21.08.2025 | 5,10 | 5,11 | 4,99 | 5,00 | -2,08% | 2.320,00 |
| 20.08.2025 | 5,13 | 5,14 | 5,07 | 5,11 | -0,70% | 3.748,00 |
| 19.08.2025 | 5,04 | 5,18 | 5,04 | 5,14 | 1,78% | 8.383,00 |
| 18.08.2025 | 5,07 | 5,08 | 5,00 | 5,05 | -0,32% | 2.853,00 |
| 15.08.2025 | 5,05 | 5,15 | 5,05 | 5,07 | -0,82% | 10.657,00 |
| 14.08.2025 | 5,09 | 5,11 | 5,03 | 5,11 | 0,12% | 5.422,00 |
| 13.08.2025 | 5,17 | 5,18 | 5,06 | 5,11 | -1,24% | 5.497,00 |
| 12.08.2025 | 5,06 | 5,17 | 5,05 | 5,17 | 2,50% | 4.996,00 |
| 11.08.2025 | 5,16 | 5,20 | 5,03 | 5,04 | -2,21% | 3.954,00 |
| 08.08.2025 | 5,09 | 5,16 | 5,08 | 5,16 | 1,82% | 4.200,00 |
| 07.08.2025 | 4,93 | 5,12 | 4,91 | 5,07 | 2,98% | 5.406,00 |
| 06.08.2025 | 4,95 | 5,00 | 4,88 | 4,92 | -0,09% | 3.775,00 |
| 05.08.2025 | 4,97 | 5,02 | 4,92 | 4,92 | -0,75% | 6.495,00 |
| 04.08.2025 | 5,09 | 5,10 | 4,93 | 4,96 | -1,84% | 21.166,00 |
| 01.08.2025 | 5,02 | 5,10 | 5,01 | 5,05 | -0,02% | 16.530,00 |
| 31.07.2025 | 5,25 | 5,27 | 5,04 | 5,06 | -3,57% | 26.791,00 |
| 30.07.2025 | 5,21 | 5,25 | 5,15 | 5,24 | 0,58% | 4.205,00 |
| 29.07.2025 | 5,28 | 5,31 | 5,19 | 5,21 | -1,29% | 41.139,00 |
| 28.07.2025 | 5,31 | 5,36 | 5,22 | 5,28 | 0,42% | 11.309,00 |
| 25.07.2025 | 5,25 | 5,26 | 5,11 | 5,26 | -0,34% | 14.097,00 |
| 24.07.2025 | 5,22 | 5,37 | 5,13 | 5,28 | -0,42% | 45.041,00 |
| 23.07.2025 | 5,75 | 5,75 | 5,26 | 5,30 | -9,02% | 52.485,00 |
| 22.07.2025 | 5,79 | 5,83 | 5,70 | 5,82 | 0,57% | 10.268,00 |
| 21.07.2025 | 5,47 | 5,84 | 5,46 | 5,79 | 6,01% | 38.341,00 |
| 18.07.2025 | 5,59 | 5,59 | 5,39 | 5,46 | -2,27% | 7.167,00 |
| 17.07.2025 | 5,43 | 5,59 | 5,43 | 5,59 | 3,00% | 4.265,00 |
| 16.07.2025 | 5,44 | 5,44 | 5,35 | 5,43 | -0,48% | 4.614,00 |
| 15.07.2025 | 5,50 | 5,54 | 5,44 | 5,45 | -0,84% | 7.371,00 |
| 14.07.2025 | 5,49 | 5,54 | 5,45 | 5,50 | -0,87% | 8.038,00 |
| 11.07.2025 | 5,58 | 5,59 | 5,53 | 5,55 | -0,43% | 5.770,00 |
| 10.07.2025 | 5,42 | 5,60 | 5,42 | 5,57 | 2,77% | 10.914,00 |
| 09.07.2025 | 5,29 | 5,44 | 5,28 | 5,42 | 2,11% | 21.805,00 |
| 08.07.2025 | 5,24 | 5,33 | 5,19 | 5,31 | 1,57% | 4.740,00 |
| 07.07.2025 | 5,14 | 5,25 | 5,07 | 5,23 | 2,11% | 37.022,00 |
| 04.07.2025 | 5,12 | 5,13 | 5,07 | 5,12 | -0,20% | 20.962,00 |
| 03.07.2025 | 5,26 | 5,27 | 5,11 | 5,13 | -2,69% | 14.237,00 |
| 02.07.2025 | 5,05 | 5,35 | 5,04 | 5,27 | 4,85% | 27.512,00 |
| 01.07.2025 | 5,13 | 5,13 | 4,99 | 5,03 | -2,10% | 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 |