59,837SEK
0,43%
Echtzeit-Aktienkurs SSAB AB B
Bid:
Ask:
Aktienkurse zur SSAB AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 59,49 | 59,90 | 59,38 | 59,73 | 0,26% | - |
| 05.06.2025 | 59,94 | 60,30 | 59,00 | 59,58 | -0,43% | 3.063.607,00 |
| 04.06.2025 | 59,98 | 60,94 | 59,56 | 59,84 | 0,57% | 3.439.323,00 |
| 03.06.2025 | 60,94 | 60,94 | 59,50 | 59,50 | -2,90% | 3.536.853,00 |
| 02.06.2025 | 56,62 | 61,44 | 56,62 | 61,28 | 7,70% | 7.470.225,00 |
| 30.05.2025 | 57,50 | 57,78 | 56,60 | 56,90 | -1,36% | 3.563.479,00 |
| 29.05.2025 | 58,48 | 58,48 | 57,55 | 57,69 | -0,33% | - |
| 28.05.2025 | 58,18 | 58,46 | 57,76 | 57,88 | -0,79% | 1.597.613,00 |
| 27.05.2025 | 58,08 | 58,34 | 57,46 | 58,34 | 0,55% | 2.711.523,00 |
| 26.05.2025 | 57,54 | 58,50 | 57,38 | 58,02 | 2,58% | 2.784.297,00 |
| 23.05.2025 | 57,06 | 57,92 | 55,06 | 56,56 | -0,18% | 3.497.472,00 |
| 22.05.2025 | 58,20 | 58,70 | 56,56 | 56,66 | -3,08% | 4.089.704,00 |
| 21.05.2025 | 58,84 | 58,86 | 57,84 | 58,46 | -0,65% | 2.746.213,00 |
| 20.05.2025 | 58,38 | 58,96 | 57,24 | 58,84 | 0,86% | 4.120.908,00 |
| 19.05.2025 | 58,34 | 59,16 | 57,64 | 58,34 | 0,07% | 3.243.934,00 |
| 16.05.2025 | 59,40 | 59,44 | 58,04 | 58,30 | -1,69% | 3.302.445,00 |
| 15.05.2025 | 59,28 | 59,50 | 58,16 | 59,30 | -0,80% | 3.263.949,00 |
| 14.05.2025 | 59,80 | 60,90 | 59,56 | 59,78 | 0,03% | 3.275.121,00 |
| 13.05.2025 | 60,30 | 60,98 | 59,72 | 59,76 | -0,86% | 3.006.636,00 |
| 12.05.2025 | 60,20 | 61,74 | 59,74 | 60,28 | 2,48% | 5.146.913,00 |
| 09.05.2025 | 60,18 | 60,30 | 57,88 | 58,82 | -2,00% | 3.151.814,00 |
| 08.05.2025 | 61,12 | 61,22 | 59,26 | 60,02 | -1,80% | 3.811.125,00 |
| 07.05.2025 | 61,48 | 61,94 | 60,56 | 61,12 | -0,59% | 2.624.229,00 |
| 06.05.2025 | 62,00 | 62,20 | 60,34 | 61,48 | -0,97% | 2.815.913,00 |
| 05.05.2025 | 63,34 | 63,40 | 61,86 | 62,08 | -1,37% | 2.616.818,00 |
| 02.05.2025 | 61,00 | 63,40 | 60,74 | 62,94 | 4,80% | 5.850.615,00 |
| 30.04.2025 | 60,94 | 60,96 | 58,60 | 60,06 | -4,61% | 5.280.160,00 |
| 29.04.2025 | 62,00 | 64,00 | 60,76 | 62,96 | 3,38% | 6.643.713,00 |
| 28.04.2025 | 59,86 | 61,40 | 59,86 | 60,90 | 1,81% | 3.590.095,00 |
| 25.04.2025 | 59,96 | 61,00 | 59,30 | 59,82 | 0,30% | 2.332.757,00 |
| 24.04.2025 | 59,24 | 59,94 | 58,14 | 59,64 | 0,95% | 2.625.958,00 |
| 23.04.2025 | 58,34 | 60,12 | 58,20 | 59,08 | 1,30% | 3.245.683,00 |
| 22.04.2025 | 57,38 | 58,56 | 57,16 | 58,32 | 1,18% | 2.486.378,00 |
| 17.04.2025 | 57,76 | 58,30 | 57,02 | 57,64 | -0,48% | 1.018.010,00 |
| 16.04.2025 | 57,62 | 58,02 | 56,50 | 57,92 | -0,92% | 2.353.217,00 |
| 15.04.2025 | 58,56 | 59,42 | 58,02 | 58,46 | 0,17% | 3.587.136,00 |
| 14.04.2025 | 57,32 | 59,02 | 56,54 | 58,36 | 5,50% | 3.881.931,00 |
| 11.04.2025 | 54,98 | 55,78 | 53,12 | 55,32 | 1,39% | 3.914.371,00 |
| 10.04.2025 | 60,86 | 61,20 | 54,32 | 54,56 | 4,08% | 6.819.718,00 |
| 09.04.2025 | 52,00 | 53,58 | 50,92 | 52,42 | -2,96% | 4.422.595,00 |
| 08.04.2025 | 53,84 | 55,60 | 52,76 | 54,02 | 3,96% | 5.215.559,00 |
| 07.04.2025 | 49,49 | 54,14 | 49,21 | 51,96 | -4,59% | 8.677.228,00 |
| 04.04.2025 | 56,72 | 57,22 | 52,88 | 54,46 | -5,88% | 6.299.169,00 |
| 03.04.2025 | 60,84 | 62,14 | 57,68 | 57,86 | -8,10% | 4.416.094,00 |
| 02.04.2025 | 62,32 | 63,26 | 62,10 | 62,96 | -0,16% | 2.395.927,00 |
| 01.04.2025 | 61,60 | 63,62 | 61,14 | 63,06 | 3,55% | 3.370.028,00 |
| 31.03.2025 | 62,00 | 62,20 | 60,54 | 60,90 | -2,75% | 4.037.998,00 |
| 28.03.2025 | 63,78 | 64,34 | 62,36 | 62,62 | -2,88% | 4.575.724,00 |
| 27.03.2025 | 65,10 | 65,54 | 63,50 | 64,48 | -1,95% | 3.677.695,00 |
| 26.03.2025 | 67,98 | 68,18 | 65,52 | 65,76 | -2,95% | 3.640.978,00 |
| 25.03.2025 | 68,44 | 68,72 | 67,20 | 67,76 | -1,17% | 3.785.408,00 |
| 24.03.2025 | 70,52 | 71,30 | 68,24 | 68,56 | -1,27% | 4.245.917,00 |
| 21.03.2025 | 69,34 | 70,70 | 68,34 | 69,44 | -1,03% | 5.738.310,00 |
| 20.03.2025 | 70,50 | 70,92 | 69,00 | 70,16 | -1,18% | 3.019.601,00 |
| 19.03.2025 | 71,84 | 72,22 | 70,34 | 71,00 | -1,36% | 5.080.536,00 |
| 18.03.2025 | 69,50 | 71,98 | 69,38 | 71,98 | 4,80% | 7.593.740,00 |
| 17.03.2025 | 69,02 | 70,28 | 68,44 | 68,68 | 0,23% | 6.932.381,00 |
| 14.03.2025 | 67,18 | 68,90 | 66,80 | 68,52 | 3,50% | 6.380.791,00 |
| 13.03.2025 | 63,68 | 66,42 | 63,54 | 66,20 | 5,25% | 5.018.689,00 |
| 12.03.2025 | 66,72 | 66,90 | 62,58 | 62,90 | -5,21% | 5.992.439,00 |
| 11.03.2025 | 65,42 | 67,40 | 64,14 | 66,36 | 1,22% | 5.515.912,00 |
| 10.03.2025 | 66,60 | 67,50 | 65,56 | 65,56 | -1,00% | 4.695.387,00 |
| 07.03.2025 | 68,48 | 68,48 | 66,22 | 66,22 | -3,75% | 5.747.920,00 |
| 06.03.2025 | 68,50 | 69,90 | 67,40 | 68,80 | 2,17% | 6.790.244,00 |
| 05.03.2025 | 65,82 | 67,46 | 65,38 | 67,34 | 5,52% | 6.377.436,00 |
| 04.03.2025 | 66,22 | 66,78 | 63,78 | 63,82 | -4,75% | 6.418.430,00 |
| 03.03.2025 | 64,70 | 68,90 | 64,56 | 67,00 | 3,75% | 7.968.164,00 |
| 28.02.2025 | 64,00 | 64,68 | 63,16 | 64,58 | 0,06% | 4.120.726,00 |
| 27.02.2025 | 64,90 | 65,12 | 64,38 | 64,54 | -0,49% | 3.025.899,00 |
| 26.02.2025 | 63,90 | 65,68 | 63,88 | 64,86 | 1,79% | 5.148.711,00 |
| 25.02.2025 | 63,00 | 64,06 | 62,46 | 63,72 | 0,60% | 5.374.634,00 |
| 24.02.2025 | 64,00 | 64,64 | 63,24 | 63,34 | -1,03% | 4.038.701,00 |
| 21.02.2025 | 63,16 | 64,80 | 63,16 | 64,00 | 1,56% | 6.289.600,00 |
| 20.02.2025 | 62,00 | 63,84 | 61,92 | 63,02 | 1,68% | 5.237.290,00 |
| 19.02.2025 | 63,10 | 64,04 | 61,56 | 61,98 | -1,46% | 4.873.126,00 |
| 18.02.2025 | 62,84 | 63,08 | 62,20 | 62,90 | 0,13% | 4.127.988,00 |
| 17.02.2025 | 61,76 | 62,98 | 61,36 | 62,82 | 2,05% | 5.597.038,00 |
| 14.02.2025 | 60,30 | 63,10 | 59,88 | 61,56 | 2,67% | 9.947.474,00 |
| 13.02.2025 | 58,00 | 60,18 | 57,90 | 59,96 | 5,01% | 6.968.321,00 |
| 12.02.2025 | 57,64 | 57,86 | 56,92 | 57,10 | -0,94% | 2.790.097,00 |
| 11.02.2025 | 57,46 | 58,16 | 56,92 | 57,64 | 0,07% | 4.728.102,00 |
| 10.02.2025 | 56,30 | 58,10 | 55,88 | 57,60 | 3,30% | 6.230.401,00 |
| 07.02.2025 | 57,16 | 57,16 | 55,76 | 55,76 | -2,38% | 3.458.426,00 |
| 06.02.2025 | 55,36 | 57,48 | 55,20 | 57,12 | 4,20% | 6.001.743,00 |
| 05.02.2025 | 54,16 | 55,08 | 53,80 | 54,82 | 1,48% | 3.894.579,00 |
| 04.02.2025 | 54,10 | 54,42 | 52,66 | 54,02 | -0,15% | 4.161.516,00 |
| 03.02.2025 | 51,16 | 54,86 | 50,50 | 54,10 | 3,01% | 9.280.013,00 |
| 31.01.2025 | 53,10 | 53,20 | 52,08 | 52,52 | -1,02% | 4.090.575,00 |
| 30.01.2025 | 50,68 | 53,08 | 50,46 | 53,06 | 5,74% | 8.261.168,00 |
| 29.01.2025 | 50,02 | 50,78 | 47,25 | 50,18 | 3,29% | 12.571.488,00 |
| 28.01.2025 | 47,11 | 48,68 | 47,03 | 48,58 | 2,92% | 5.782.942,00 |
| 27.01.2025 | 46,50 | 47,41 | 46,22 | 47,20 | 1,03% | 3.289.457,00 |
| 24.01.2025 | 46,51 | 47,73 | 46,09 | 46,72 | 1,76% | 2.889.312,00 |
| 23.01.2025 | 44,25 | 46,18 | 44,20 | 45,91 | 3,61% | 4.002.749,00 |
| 22.01.2025 | 45,42 | 45,64 | 43,96 | 44,31 | -3,08% | 4.008.455,00 |
| 21.01.2025 | 45,21 | 45,85 | 44,50 | 45,72 | 1,37% | 2.933.530,00 |
| 20.01.2025 | 44,27 | 45,32 | 44,04 | 45,10 | 1,92% | 3.311.979,00 |
| 17.01.2025 | 43,97 | 44,62 | 43,84 | 44,25 | 0,98% | 3.127.052,00 |
| 16.01.2025 | 43,90 | 44,18 | 43,52 | 43,82 | 0,71% | 2.082.755,00 |
| 15.01.2025 | 42,48 | 43,88 | 42,30 | 43,51 | 2,79% | 3.036.910,00 |