8,609€
0,17%
Echtzeit-Aktienkurs SSAB AB B
Bid:
Ask:
Aktienkurse zur SSAB AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 9,49 | 9,49 | 8,46 | 8,59 | -9,42% | 626.416,00 |
| 19.08.2026 | 9,58 | 9,65 | 9,42 | 9,49 | -0,69% | 146.726,00 |
| 18.08.2026 | 9,81 | 9,93 | 9,55 | 9,55 | -2,99% | 151.577,00 |
| 17.08.2026 | 9,80 | 9,92 | 9,74 | 9,85 | 0,88% | 222.176,00 |
| 14.08.2026 | 9,73 | 9,86 | 9,60 | 9,76 | 0,39% | 172.136,00 |
| 13.08.2026 | 9,46 | 9,79 | 9,41 | 9,72 | 2,79% | 232.834,00 |
| 12.08.2026 | 9,37 | 9,52 | 9,36 | 9,46 | 1,03% | 110.926,00 |
| 11.08.2026 | 9,33 | 9,49 | 9,28 | 9,36 | 0,36% | 132.949,00 |
| 10.08.2026 | 9,32 | 9,34 | 9,19 | 9,33 | 0,06% | 79.255,00 |
| 07.08.2026 | 9,51 | 9,51 | 9,25 | 9,32 | -1,96% | 145.081,00 |
| 06.08.2026 | 9,54 | 9,64 | 9,50 | 9,51 | -0,31% | 150.104,00 |
| 05.08.2026 | 9,62 | 9,68 | 9,46 | 9,54 | 0,25% | 248.354,00 |
| 04.08.2026 | 9,25 | 9,54 | 9,25 | 9,52 | 2,90% | 245.466,00 |
| 03.08.2026 | 9,14 | 9,29 | 8,98 | 9,25 | 1,20% | 304.981,00 |
| 31.07.2026 | 9,16 | 9,20 | 9,00 | 9,14 | 0,99% | 710.307,00 |
| 30.07.2026 | 8,94 | 9,18 | 8,87 | 9,05 | 1,07% | 173.637,00 |
| 29.07.2026 | 9,22 | 9,28 | 8,95 | 8,95 | -2,59% | 196.565,00 |
| 28.07.2026 | 8,94 | 9,29 | 8,94 | 9,19 | 2,68% | 258.082,00 |
| 27.07.2026 | 9,12 | 9,20 | 8,92 | 8,95 | -1,65% | 214.488,00 |
| 24.07.2026 | 8,67 | 9,15 | 8,64 | 9,10 | 4,98% | 297.121,00 |
| 23.07.2026 | 8,71 | 8,80 | 8,59 | 8,67 | -1,30% | 228.212,00 |
| 22.07.2026 | 8,49 | 8,87 | 8,25 | 8,78 | -0,77% | 514.578,00 |
| 21.07.2026 | 8,91 | 8,94 | 8,68 | 8,85 | -0,61% | 133.566,00 |
| 20.07.2026 | 8,92 | 9,06 | 8,89 | 8,90 | -0,82% | 86.015,00 |
| 17.07.2026 | 8,93 | 8,98 | 8,77 | 8,98 | -0,60% | 145.371,00 |
| 16.07.2026 | 9,14 | 9,17 | 8,92 | 9,03 | 0,04% | 117.965,00 |
| 15.07.2026 | 9,06 | 9,16 | 8,99 | 9,03 | -0,31% | 137.674,00 |
| 14.07.2026 | 8,86 | 9,12 | 8,85 | 9,06 | 2,21% | 171.337,00 |
| 13.07.2026 | 8,62 | 8,88 | 8,59 | 8,86 | 2,07% | 141.694,00 |
| 10.07.2026 | 8,40 | 8,76 | 8,40 | 8,68 | 3,43% | 128.133,00 |
| 09.07.2026 | 8,41 | 8,57 | 8,30 | 8,39 | 0,84% | 117.524,00 |
| 08.07.2026 | 8,43 | 8,46 | 8,27 | 8,32 | -1,61% | 122.638,00 |
| 07.07.2026 | 8,51 | 8,64 | 8,43 | 8,46 | -0,56% | 131.742,00 |
| 06.07.2026 | 8,44 | 8,52 | 8,40 | 8,51 | 0,78% | 177.839,00 |
| 03.07.2026 | 8,18 | 8,46 | 8,18 | 8,44 | 4,40% | 158.199,00 |
| 02.07.2026 | 7,96 | 8,19 | 7,82 | 8,08 | 1,40% | 192.794,00 |
| 01.07.2026 | 8,09 | 8,13 | 7,90 | 7,97 | -1,58% | 98.906,00 |
| 30.06.2026 | 8,12 | 8,24 | 7,95 | 8,10 | 0,95% | 214.293,00 |
| 29.06.2026 | 8,25 | 8,30 | 8,00 | 8,02 | -2,53% | 237.809,00 |
| 26.06.2026 | 8,40 | 8,40 | 8,17 | 8,23 | -2,51% | 139.317,00 |
| 25.06.2026 | 8,37 | 8,49 | 8,32 | 8,44 | 1,39% | 115.571,00 |
| 24.06.2026 | 8,55 | 8,56 | 8,30 | 8,33 | -2,76% | 127.395,00 |
| 23.06.2026 | 8,54 | 8,62 | 8,43 | 8,56 | -1,56% | 171.049,00 |
| 22.06.2026 | 8,59 | 8,71 | 8,52 | 8,70 | 1,77% | 142.911,00 |
| 19.06.2026 | 8,57 | 8,60 | 8,54 | 8,55 | -0,57% | - |
| 18.06.2026 | 8,97 | 8,98 | 8,55 | 8,60 | -4,93% | 296.180,00 |
| 17.06.2026 | 9,21 | 9,26 | 8,99 | 9,04 | -2,06% | 177.269,00 |
| 16.06.2026 | 9,30 | 9,39 | 9,10 | 9,23 | -0,56% | 218.057,00 |
| 15.06.2026 | 9,48 | 9,50 | 9,25 | 9,29 | 0,28% | 315.995,00 |
| 12.06.2026 | 9,04 | 9,32 | 9,04 | 9,26 | 3,95% | 296.464,00 |
| 11.06.2026 | 8,70 | 8,93 | 8,70 | 8,91 | 1,23% | 174.132,00 |
| 10.06.2026 | 8,70 | 8,80 | 8,54 | 8,80 | -0,25% | 177.860,00 |
| 09.06.2026 | 8,82 | 9,17 | 8,77 | 8,82 | 0,18% | 222.242,00 |
| 08.06.2026 | 8,76 | 8,90 | 8,68 | 8,81 | -1,17% | 154.572,00 |
| 05.06.2026 | 8,99 | 9,02 | 8,87 | 8,91 | -1,44% | 206.409,00 |
| 04.06.2026 | 8,90 | 9,05 | 8,86 | 9,04 | 1,32% | 342.956,00 |
| 03.06.2026 | 8,75 | 8,97 | 8,68 | 8,92 | 1,23% | 170.705,00 |
| 02.06.2026 | 8,75 | 8,86 | 8,66 | 8,81 | 2,61% | 295.259,00 |
| 01.06.2026 | 8,79 | 8,81 | 8,56 | 8,59 | -2,23% | 283.724,00 |
| 29.05.2026 | 8,78 | 8,85 | 8,71 | 8,79 | 0,55% | 369.512,00 |
| 28.05.2026 | 8,58 | 8,76 | 8,58 | 8,74 | 1,70% | 275.704,00 |
| 27.05.2026 | 8,54 | 8,69 | 8,52 | 8,59 | 0,66% | 332.993,00 |
| 26.05.2026 | 8,50 | 8,67 | 8,46 | 8,54 | 0,42% | 297.689,00 |
| 25.05.2026 | 8,48 | 8,55 | 8,45 | 8,50 | 2,02% | 234.574,00 |
| 22.05.2026 | 8,11 | 8,36 | 8,11 | 8,33 | 3,27% | 342.678,00 |
| 21.05.2026 | 8,08 | 8,13 | 7,95 | 8,07 | -0,30% | 186.583,00 |
| 20.05.2026 | 7,72 | 8,20 | 7,72 | 8,09 | 4,76% | 446.481,00 |
| 19.05.2026 | 7,76 | 7,93 | 7,69 | 7,72 | -0,54% | 260.670,00 |
| 18.05.2026 | 7,61 | 7,90 | 7,56 | 7,77 | 1,04% | 276.694,00 |
| 15.05.2026 | 7,75 | 7,89 | 7,61 | 7,69 | -0,10% | 315.736,00 |
| 13.05.2026 | 7,61 | 7,72 | 7,61 | 7,69 | 2,78% | 192.523,00 |
| 12.05.2026 | 7,75 | 7,80 | 7,47 | 7,49 | -4,25% | 230.966,00 |
| 11.05.2026 | 7,84 | 7,84 | 7,74 | 7,82 | -0,23% | 175.342,00 |
| 08.05.2026 | 7,94 | 7,94 | 7,84 | 7,84 | -1,68% | 179.082,00 |
| 07.05.2026 | 8,15 | 8,20 | 7,97 | 7,97 | -2,09% | 187.611,00 |
| 06.05.2026 | 7,94 | 8,18 | 7,93 | 8,14 | 3,22% | 584.976,00 |
| 05.05.2026 | 7,46 | 7,91 | 7,46 | 7,89 | 6,05% | 357.465,00 |
| 04.05.2026 | 7,63 | 7,79 | 7,42 | 7,44 | -2,49% | 368.102,00 |
| 30.04.2026 | 7,40 | 7,68 | 7,30 | 7,63 | 1,95% | 417.540,00 |
| 29.04.2026 | 7,42 | 7,59 | 7,38 | 7,48 | -0,05% | 361.148,00 |
| 28.04.2026 | 7,75 | 7,82 | 7,29 | 7,48 | -2,37% | 871.075,00 |
| 27.04.2026 | 7,67 | 7,82 | 7,63 | 7,67 | 0,18% | 324.996,00 |
| 24.04.2026 | 7,72 | 7,72 | 7,58 | 7,65 | -1,62% | 212.708,00 |
| 23.04.2026 | 7,82 | 7,84 | 7,67 | 7,78 | -0,74% | 231.846,00 |
| 22.04.2026 | 7,79 | 8,07 | 7,78 | 7,84 | 0,75% | 429.656,00 |
| 21.04.2026 | 7,71 | 7,83 | 7,71 | 7,78 | 0,83% | 259.212,00 |
| 20.04.2026 | 7,63 | 7,73 | 7,58 | 7,71 | -1,03% | 211.261,00 |
| 17.04.2026 | 7,60 | 7,84 | 7,52 | 7,79 | 3,10% | 382.035,00 |
| 16.04.2026 | 7,48 | 7,75 | 7,48 | 7,56 | 1,94% | 540.657,00 |
| 15.04.2026 | 7,49 | 7,57 | 7,37 | 7,42 | 0,08% | 285.893,00 |
| 14.04.2026 | 7,38 | 7,50 | 7,38 | 7,41 | 1,28% | 204.086,00 |
| 13.04.2026 | 7,23 | 7,34 | 7,13 | 7,32 | -0,19% | 251.988,00 |
| 10.04.2026 | 7,21 | 7,35 | 7,13 | 7,33 | 1,75% | 312.549,00 |
| 09.04.2026 | 7,25 | 7,31 | 7,19 | 7,20 | -1,02% | 253.411,00 |
| 08.04.2026 | 7,21 | 7,41 | 7,21 | 7,28 | 7,98% | 968.176,00 |
| 07.04.2026 | 6,81 | 7,03 | 6,71 | 6,74 | -1,06% | 541.040,00 |
| 02.04.2026 | 6,85 | 6,88 | 6,75 | 6,81 | -1,84% | 248.519,00 |
| 01.04.2026 | 6,93 | 7,13 | 6,91 | 6,94 | 3,74% | 515.816,00 |
| 31.03.2026 | 6,56 | 6,75 | 6,48 | 6,69 | 2,14% | 316.913,00 |
| 30.03.2026 | 6,53 | 6,60 | 6,43 | 6,55 | 0,24% | 236.232,00 |