73,205SEK
-1,63%
Echtzeit-Aktienkurs SSAB AB B
Bid:
Ask:
Aktienkurse zur SSAB AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 75,20 | 76,00 | 72,94 | 72,94 | -1,99% | 2.637.056,00 |
| 05.03.2026 | 75,74 | 77,08 | 74,42 | 74,42 | -1,48% | 4.056.569,00 |
| 04.03.2026 | 73,20 | 76,52 | 73,10 | 75,54 | 2,89% | 3.609.093,00 |
| 03.03.2026 | 76,00 | 76,12 | 72,92 | 73,42 | -5,29% | 4.340.825,00 |
| 02.03.2026 | 77,10 | 79,78 | 76,76 | 77,52 | -2,95% | 3.319.304,00 |
| 27.02.2026 | 79,98 | 81,96 | 78,78 | 79,88 | 0,18% | 4.766.674,00 |
| 26.02.2026 | 80,00 | 80,00 | 77,90 | 79,74 | -0,52% | 5.227.302,00 |
| 25.02.2026 | 78,62 | 80,20 | 77,88 | 80,16 | 1,86% | 3.288.918,00 |
| 24.02.2026 | 79,00 | 80,22 | 77,54 | 78,70 | -0,18% | 3.879.258,00 |
| 23.02.2026 | 77,20 | 79,64 | 77,08 | 78,84 | 2,28% | 3.643.583,00 |
| 20.02.2026 | 76,60 | 77,96 | 75,50 | 77,08 | 0,68% | 5.722.085,00 |
| 19.02.2026 | 75,50 | 77,32 | 75,32 | 76,56 | 0,74% | 3.475.090,00 |
| 18.02.2026 | 74,46 | 76,56 | 74,42 | 76,00 | 2,73% | 3.886.287,00 |
| 17.02.2026 | 75,30 | 75,68 | 72,98 | 73,98 | -1,75% | 3.648.855,00 |
| 16.02.2026 | 75,00 | 77,76 | 75,00 | 75,30 | 0,45% | 3.121.388,00 |
| 13.02.2026 | 74,80 | 75,36 | 70,04 | 74,96 | -2,47% | 11.515.087,00 |
| 12.02.2026 | 80,58 | 81,90 | 76,78 | 76,86 | -4,57% | 6.072.073,00 |
| 11.02.2026 | 77,24 | 80,76 | 77,24 | 80,54 | 4,27% | 5.294.209,00 |
| 10.02.2026 | 76,90 | 77,70 | 75,78 | 77,24 | 0,39% | 2.791.090,00 |
| 09.02.2026 | 76,80 | 77,12 | 75,78 | 76,94 | 0,44% | 2.495.647,00 |
| 06.02.2026 | 73,64 | 76,70 | 73,48 | 76,60 | 4,02% | 3.247.862,00 |
| 05.02.2026 | 72,50 | 74,78 | 71,84 | 73,64 | 0,38% | 3.393.444,00 |
| 04.02.2026 | 75,10 | 75,54 | 72,90 | 73,36 | -3,30% | 4.366.266,00 |
| 03.02.2026 | 76,00 | 76,28 | 74,88 | 75,86 | 0,08% | 3.249.213,00 |
| 02.02.2026 | 71,60 | 75,80 | 71,48 | 75,80 | 2,96% | 4.661.688,00 |
| 30.01.2026 | 71,36 | 73,84 | 70,38 | 73,62 | 2,25% | 5.466.164,00 |
| 29.01.2026 | 75,50 | 75,74 | 71,68 | 72,00 | -4,28% | 8.001.362,00 |
| 28.01.2026 | 77,06 | 79,58 | 74,50 | 75,22 | -2,54% | 7.715.742,00 |
| 27.01.2026 | 77,30 | 77,38 | 75,82 | 77,18 | -0,34% | 4.116.452,00 |
| 26.01.2026 | 78,10 | 78,20 | 76,86 | 77,44 | -0,44% | 3.209.165,00 |
| 23.01.2026 | 78,08 | 78,24 | 77,08 | 77,78 | -0,38% | 2.856.504,00 |
| 22.01.2026 | 75,50 | 78,48 | 75,50 | 78,08 | 4,55% | 5.211.837,00 |
| 21.01.2026 | 73,18 | 75,00 | 72,90 | 74,68 | 3,04% | 3.696.676,00 |
| 20.01.2026 | 73,80 | 74,38 | 71,70 | 72,48 | -3,15% | 4.781.497,00 |
| 19.01.2026 | 74,48 | 76,00 | 73,50 | 74,84 | -1,19% | 3.588.515,00 |
| 16.01.2026 | 77,24 | 77,28 | 75,64 | 75,74 | -2,04% | 2.907.682,00 |
| 15.01.2026 | 75,64 | 78,00 | 75,64 | 77,32 | 2,22% | 3.963.159,00 |
| 14.01.2026 | 78,30 | 78,40 | 74,94 | 75,64 | -3,52% | 6.319.037,00 |
| 13.01.2026 | 75,50 | 78,40 | 75,48 | 78,40 | 4,81% | 7.281.418,00 |
| 12.01.2026 | 75,08 | 75,82 | 74,42 | 74,80 | -0,24% | 3.760.829,00 |
| 09.01.2026 | 74,00 | 74,98 | 74,00 | 74,98 | 1,60% | 2.277.906,00 |
| 08.01.2026 | 74,10 | 74,24 | 73,24 | 73,80 | -0,40% | 2.337.864,00 |
| 07.01.2026 | 74,14 | 74,94 | 73,18 | 74,10 | 0,71% | 4.440.949,00 |
| 05.01.2026 | 73,00 | 74,26 | 72,90 | 73,58 | 1,07% | 1.873.193,00 |
| 02.01.2026 | 70,00 | 73,18 | 70,00 | 72,80 | 4,51% | 3.515.369,00 |
| 30.12.2025 | 69,48 | 70,22 | 69,14 | 69,66 | 0,52% | 2.302.799,00 |
| 29.12.2025 | 68,62 | 69,38 | 68,06 | 69,30 | 1,26% | 2.429.828,00 |
| 23.12.2025 | 68,34 | 68,96 | 68,00 | 68,44 | 0,06% | 1.787.292,00 |
| 22.12.2025 | 69,70 | 69,82 | 67,80 | 68,40 | -1,47% | 2.803.937,00 |
| 19.12.2025 | 70,22 | 70,38 | 69,32 | 69,42 | -1,31% | 5.950.818,00 |
| 18.12.2025 | 69,26 | 70,60 | 68,92 | 70,34 | 1,38% | 2.811.064,00 |
| 17.12.2025 | 69,50 | 70,36 | 68,74 | 69,38 | 0,26% | 2.388.654,00 |
| 16.12.2025 | 69,50 | 70,08 | 68,50 | 69,20 | -0,72% | 2.410.637,00 |
| 15.12.2025 | 69,90 | 70,24 | 69,18 | 69,70 | -0,20% | 1.856.276,00 |
| 12.12.2025 | 70,26 | 71,00 | 69,84 | 69,84 | -0,03% | 4.343.041,00 |
| 11.12.2025 | 70,44 | 70,70 | 69,56 | 69,86 | -0,51% | 2.290.693,00 |
| 10.12.2025 | 68,84 | 70,38 | 68,42 | 70,22 | 1,89% | 2.938.937,00 |
| 09.12.2025 | 68,98 | 69,80 | 68,38 | 68,92 | -0,12% | 2.196.693,00 |
| 08.12.2025 | 68,06 | 70,46 | 68,06 | 69,00 | 1,77% | 4.530.933,00 |
| 05.12.2025 | 68,00 | 68,94 | 67,78 | 67,80 | 0,21% | 2.176.161,00 |
| 04.12.2025 | 67,00 | 67,72 | 66,30 | 67,66 | 1,14% | 2.876.522,00 |
| 03.12.2025 | 66,50 | 67,26 | 65,50 | 66,90 | 1,06% | 3.042.882,00 |
| 02.12.2025 | 66,30 | 66,40 | 65,70 | 66,20 | -0,15% | 2.054.967,00 |
| 01.12.2025 | 66,30 | 66,58 | 65,82 | 66,30 | 0,15% | 2.332.046,00 |
| 28.11.2025 | 65,72 | 66,54 | 64,86 | 66,20 | 1,07% | 5.170.129,00 |
| 27.11.2025 | 66,32 | 66,32 | 65,14 | 65,50 | -1,24% | 3.319.745,00 |
| 26.11.2025 | 65,00 | 66,48 | 64,82 | 66,32 | 2,79% | 5.599.469,00 |
| 25.11.2025 | 63,36 | 64,78 | 62,66 | 64,52 | 2,06% | 3.047.888,00 |
| 24.11.2025 | 62,20 | 63,70 | 62,08 | 63,22 | 3,10% | 5.048.329,00 |
| 21.11.2025 | 60,20 | 62,32 | 59,76 | 61,32 | -0,29% | 2.969.574,00 |
| 20.11.2025 | 62,00 | 62,30 | 61,12 | 61,50 | 0,26% | 1.953.192,00 |
| 19.11.2025 | 60,18 | 62,00 | 59,98 | 61,34 | 1,59% | 2.639.450,00 |
| 18.11.2025 | 60,70 | 61,90 | 60,10 | 60,38 | -2,39% | 4.337.430,00 |
| 17.11.2025 | 61,00 | 62,32 | 60,64 | 61,86 | 0,65% | 3.234.237,00 |
| 14.11.2025 | 60,50 | 61,62 | 59,50 | 61,46 | 0,82% | 2.632.044,00 |
| 13.11.2025 | 60,30 | 61,96 | 60,10 | 60,96 | 1,30% | 3.463.167,00 |
| 12.11.2025 | 59,16 | 60,50 | 58,88 | 60,18 | 2,14% | 3.096.372,00 |
| 11.11.2025 | 58,82 | 59,76 | 58,46 | 58,92 | 0,17% | 2.177.917,00 |
| 10.11.2025 | 60,14 | 60,30 | 58,56 | 58,82 | -0,71% | 2.131.392,00 |
| 07.11.2025 | 58,22 | 59,98 | 58,20 | 59,24 | 1,75% | 3.359.314,00 |
| 06.11.2025 | 58,38 | 59,06 | 57,96 | 58,22 | 0,59% | 3.813.225,00 |
| 05.11.2025 | 56,96 | 58,46 | 56,78 | 57,88 | 0,63% | 2.983.536,00 |
| 04.11.2025 | 59,20 | 59,60 | 56,70 | 57,52 | -5,30% | 6.253.884,00 |
| 03.11.2025 | 58,86 | 60,74 | 58,60 | 60,74 | 2,77% | 4.677.284,00 |
| 31.10.2025 | 58,92 | 59,60 | 58,52 | 59,10 | 0,31% | 1.068.655,00 |
| 30.10.2025 | 59,46 | 59,52 | 58,86 | 58,92 | -0,87% | 1.583.982,00 |
| 29.10.2025 | 60,78 | 60,80 | 59,10 | 59,44 | -1,95% | 2.095.216,00 |
| 28.10.2025 | 59,20 | 60,88 | 58,90 | 60,62 | 1,54% | 2.101.084,00 |
| 27.10.2025 | 59,54 | 60,24 | 58,82 | 59,70 | 0,57% | 2.546.730,00 |
| 24.10.2025 | 59,04 | 59,90 | 58,60 | 59,36 | 0,54% | 2.697.327,00 |
| 23.10.2025 | 59,98 | 60,78 | 58,82 | 59,04 | -0,77% | 4.453.222,00 |
| 22.10.2025 | 60,12 | 60,36 | 56,90 | 59,50 | 1,64% | 5.648.945,00 |
| 21.10.2025 | 58,82 | 58,90 | 58,02 | 58,54 | -0,98% | 1.860.746,00 |
| 20.10.2025 | 57,52 | 59,32 | 57,02 | 59,12 | 2,78% | 3.292.449,00 |
| 17.10.2025 | 57,62 | 58,04 | 56,88 | 57,52 | -1,57% | 2.573.217,00 |
| 16.10.2025 | 59,92 | 59,92 | 58,24 | 58,44 | -2,47% | 2.908.914,00 |
| 15.10.2025 | 61,06 | 61,60 | 59,92 | 59,92 | -0,56% | 2.978.803,00 |
| 14.10.2025 | 61,00 | 61,46 | 59,50 | 60,26 | -2,52% | 3.885.098,00 |
| 13.10.2025 | 61,32 | 62,26 | 61,16 | 61,82 | 0,62% | 2.047.859,00 |
| 10.10.2025 | 63,86 | 64,12 | 61,12 | 61,44 | -5,36% | 5.013.280,00 |