64,627SEK
0,13%
Echtzeit-Aktienkurs SSAB AB -B- FRIA
Bid:
Ask:
Aktienkurse zur SSAB AB -B- FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 64,00 | 64,68 | 63,16 | 64,58 | 0,06% | 4.100.089,00 |
| 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 |
| 14.01.2025 | 43,30 | 43,67 | 42,24 | 42,33 | -1,31% | 3.338.590,00 |
| 13.01.2025 | 42,25 | 43,02 | 42,10 | 42,89 | 1,51% | 2.648.245,00 |
| 10.01.2025 | 42,70 | 43,06 | 42,20 | 42,25 | -0,91% | 2.902.692,00 |
| 09.01.2025 | 42,95 | 43,52 | 42,64 | 42,64 | -0,81% | 3.108.574,00 |
| 08.01.2025 | 44,23 | 44,34 | 42,73 | 42,99 | -2,87% | 3.819.720,00 |
| 07.01.2025 | 44,07 | 45,09 | 43,86 | 44,26 | 1,03% | 3.664.351,00 |
| 03.01.2025 | 44,15 | 44,30 | 43,48 | 43,81 | -0,93% | 2.930.679,00 |
| 02.01.2025 | 44,46 | 45,59 | 43,93 | 44,22 | 0,71% | 2.919.006,00 |
| 30.12.2024 | 43,87 | 44,12 | 43,67 | 43,91 | 0,23% | 2.108.487,00 |
| 27.12.2024 | 43,42 | 44,31 | 43,41 | 43,81 | 1,37% | 2.602.567,00 |
| 23.12.2024 | 43,31 | 43,39 | 42,72 | 43,22 | 0,09% | 2.502.124,00 |
| 20.12.2024 | 43,80 | 43,82 | 42,58 | 43,18 | -1,84% | 5.837.487,00 |
| 19.12.2024 | 44,44 | 44,67 | 43,57 | 43,99 | -1,96% | 5.147.077,00 |
| 18.12.2024 | 45,08 | 45,51 | 44,63 | 44,87 | -0,36% | 3.740.671,00 |
| 17.12.2024 | 45,81 | 46,09 | 44,92 | 45,03 | -2,83% | 6.293.000,00 |
| 16.12.2024 | 46,84 | 47,32 | 45,88 | 46,34 | -1,57% | 3.032.210,00 |
| 13.12.2024 | 48,61 | 48,68 | 46,95 | 47,08 | -3,72% | 4.595.428,00 |
| 12.12.2024 | 50,80 | 51,12 | 48,87 | 48,90 | -3,63% | 3.865.835,00 |
| 11.12.2024 | 50,76 | 51,28 | 50,26 | 50,74 | -0,28% | 1.792.624,00 |
| 10.12.2024 | 51,50 | 51,60 | 50,76 | 50,88 | -1,59% | 2.023.360,00 |
| 09.12.2024 | 49,92 | 52,38 | 49,77 | 51,70 | 4,44% | 4.782.623,00 |
| 06.12.2024 | 49,26 | 50,34 | 49,05 | 49,50 | 1,00% | 3.207.904,00 |
| 05.12.2024 | 49,47 | 50,70 | 49,01 | 49,01 | -0,99% | 5.507.237,00 |
| 04.12.2024 | 48,89 | 49,99 | 48,88 | 49,50 | 1,25% | 3.190.229,00 |
| 03.12.2024 | 49,97 | 50,08 | 48,59 | 48,89 | -2,04% | 4.687.655,00 |
| 02.12.2024 | 49,33 | 50,12 | 48,95 | 49,91 | 1,13% | 2.171.461,00 |
| 29.11.2024 | 50,00 | 50,20 | 49,01 | 49,35 | -1,30% | 3.900.323,00 |
| 28.11.2024 | 50,00 | 50,30 | 49,58 | 50,00 | 0,14% | 1.706.103,00 |
| 27.11.2024 | 49,55 | 50,14 | 49,50 | 49,93 | 0,26% | 1.438.730,00 |
| 26.11.2024 | 50,14 | 50,96 | 49,57 | 49,80 | -2,12% | 2.397.741,00 |
| 25.11.2024 | 50,38 | 51,06 | 50,02 | 50,88 | 1,03% | 3.061.698,00 |
| 22.11.2024 | 49,61 | 50,68 | 48,43 | 50,36 | 1,88% | 2.179.260,00 |
| 21.11.2024 | 49,70 | 49,93 | 49,01 | 49,43 | -0,46% | 1.612.756,00 |
| 20.11.2024 | 50,46 | 50,52 | 49,42 | 49,66 | -1,23% | 1.497.118,00 |
| 19.11.2024 | 50,88 | 51,30 | 48,81 | 50,28 | -1,10% | 3.563.602,00 |
| 18.11.2024 | 51,60 | 52,16 | 50,84 | 50,84 | -1,20% | 1.839.817,00 |
| 15.11.2024 | 50,44 | 51,92 | 50,42 | 51,46 | 0,86% | 2.652.368,00 |
| 14.11.2024 | 49,90 | 51,52 | 49,70 | 51,02 | 2,06% | 2.320.883,00 |
| 13.11.2024 | 51,18 | 51,72 | 49,77 | 49,99 | -2,13% | 2.973.857,00 |
| 12.11.2024 | 53,88 | 54,10 | 51,02 | 51,08 | -6,10% | 4.987.011,00 |
| 11.11.2024 | 54,94 | 55,08 | 54,20 | 54,40 | -0,98% | 2.498.894,00 |
| 08.11.2024 | 56,32 | 56,32 | 54,48 | 54,94 | -2,62% | 4.007.502,00 |
| 07.11.2024 | 55,00 | 56,94 | 54,48 | 56,42 | 4,17% | 4.894.817,00 |
| 06.11.2024 | 53,12 | 56,10 | 52,90 | 54,16 | 3,28% | 6.678.236,00 |
| 05.11.2024 | 51,96 | 52,74 | 51,50 | 52,44 | 2,34% | 4.877.011,00 |
| 04.11.2024 | 50,00 | 51,48 | 49,90 | 51,24 | 2,81% | 2.795.904,00 |
| 01.11.2024 | 50,22 | 50,44 | 49,40 | 49,84 | -0,56% | 1.070.073,00 |
| 31.10.2024 | 49,80 | 50,34 | 49,68 | 50,12 | 0,08% | 2.419.460,00 |
| 30.10.2024 | 51,02 | 51,20 | 50,08 | 50,08 | -2,38% | 3.095.179,00 |
| 29.10.2024 | 51,20 | 51,40 | 50,38 | 51,30 | 0,35% | 3.260.506,00 |
| 28.10.2024 | 49,92 | 51,20 | 49,92 | 51,12 | 2,73% | 2.773.442,00 |
| 25.10.2024 | 48,90 | 50,14 | 48,50 | 49,76 | 1,82% | 2.539.106,00 |
| 24.10.2024 | 48,28 | 49,82 | 48,10 | 48,87 | 0,97% | 4.510.961,00 |
| 23.10.2024 | 48,96 | 49,43 | 47,55 | 48,40 | -0,10% | 4.768.713,00 |
| 22.10.2024 | 48,04 | 48,59 | 47,62 | 48,45 | 0,96% | 2.378.002,00 |
| 21.10.2024 | 48,24 | 49,05 | 47,83 | 47,99 | -0,37% | 2.510.206,00 |
| 18.10.2024 | 47,96 | 49,18 | 47,90 | 48,17 | 1,22% | 2.642.413,00 |
| 17.10.2024 | 47,50 | 47,99 | 47,17 | 47,59 | 0,19% | 1.817.593,00 |
| 16.10.2024 | 47,30 | 48,39 | 47,09 | 47,50 | 0,08% | 2.066.957,00 |
| 15.10.2024 | 47,49 | 47,56 | 46,72 | 47,46 | -0,40% | 2.790.129,00 |
| 14.10.2024 | 48,43 | 48,43 | 47,37 | 47,65 | -1,67% | 2.326.874,00 |
| 11.10.2024 | 48,70 | 48,90 | 47,92 | 48,46 | -0,49% | 2.021.686,00 |
| 10.10.2024 | 49,80 | 49,88 | 48,32 | 48,70 | -2,21% | 2.715.192,00 |
| 09.10.2024 | 49,15 | 49,99 | 48,49 | 49,80 | 0,77% | 3.230.508,00 |
| 08.10.2024 | 50,00 | 50,08 | 48,99 | 49,42 | -3,02% | 3.394.992,00 |
| 07.10.2024 | 51,42 | 51,48 | 49,73 | 50,96 | -0,78% | 3.232.110,00 |
| 04.10.2024 | 50,82 | 51,86 | 50,42 | 51,36 | 1,10% | 2.305.034,00 |