63,985SEK
0,80%
Echtzeit-Aktienkurs SSAB AB -B- FRIA
Bid:
Ask:
Aktienkurse zur SSAB AB -B- FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 63,58 | 64,60 | 63,06 | 63,92 | 0,69% | 3.098.840,00 |
| 13.05.2024 | 63,34 | 63,76 | 62,88 | 63,48 | 0,22% | 2.480.650,00 |
| 10.05.2024 | 62,66 | 64,36 | 62,62 | 63,34 | 1,34% | 4.994.867,00 |
| 08.05.2024 | 62,08 | 62,50 | 61,38 | 62,50 | 0,68% | 2.447.134,00 |
| 07.05.2024 | 62,76 | 63,00 | 61,34 | 62,08 | -1,08% | 4.217.844,00 |
| 06.05.2024 | 63,26 | 63,76 | 62,56 | 62,76 | -0,13% | 2.495.146,00 |
| 03.05.2024 | 63,24 | 64,12 | 62,68 | 62,84 | -0,41% | 4.487.311,00 |
| 02.05.2024 | 62,30 | 63,10 | 62,14 | 63,10 | 1,28% | 4.825.370,00 |
| 30.04.2024 | 63,40 | 64,00 | 61,36 | 62,30 | -1,74% | 3.504.889,00 |
| 29.04.2024 | 61,90 | 63,40 | 61,44 | 63,40 | 2,76% | 4.094.993,00 |
| 26.04.2024 | 62,00 | 62,42 | 60,58 | 61,70 | 0,85% | 4.303.004,00 |
| 25.04.2024 | 58,86 | 61,18 | 58,82 | 61,18 | -5,24% | 8.504.185,00 |
| 24.04.2024 | 67,70 | 68,40 | 64,28 | 64,56 | 1,35% | 12.562.356,00 |
| 23.04.2024 | 63,12 | 63,72 | 62,12 | 63,70 | 0,95% | 4.608.254,00 |
| 22.04.2024 | 63,64 | 64,08 | 63,10 | 63,10 | -0,63% | 3.771.898,00 |
| 19.04.2024 | 62,94 | 64,08 | 62,38 | 63,50 | -1,06% | 5.004.480,00 |
| 18.04.2024 | 64,32 | 64,52 | 63,40 | 64,18 | 0,09% | 3.959.367,00 |
| 17.04.2024 | 64,74 | 66,64 | 63,94 | 64,12 | -0,96% | 5.669.874,00 |
| 16.04.2024 | 66,22 | 66,64 | 63,92 | 64,74 | -4,34% | 6.357.843,00 |
| 15.04.2024 | 67,58 | 68,36 | 66,50 | 67,68 | 0,30% | 3.318.918,00 |
| 12.04.2024 | 67,94 | 68,90 | 67,46 | 67,48 | 0,18% | 3.919.842,00 |
| 11.04.2024 | 70,00 | 70,24 | 66,86 | 67,36 | -3,63% | 5.452.581,00 |
| 10.04.2024 | 70,34 | 71,96 | 69,90 | 69,90 | 0,00% | 6.220.646,00 |
| 09.04.2024 | 69,90 | 70,74 | 69,76 | 69,90 | 0,00% | 4.243.563,00 |
| 08.04.2024 | 71,26 | 71,76 | 68,92 | 69,90 | -2,37% | 8.877.428,00 |
| 05.04.2024 | 71,90 | 72,78 | 71,46 | 71,60 | -0,56% | 3.291.019,00 |
| 04.04.2024 | 71,74 | 73,02 | 71,36 | 72,00 | 0,47% | 4.657.071,00 |
| 03.04.2024 | 73,86 | 73,86 | 71,16 | 71,66 | -2,98% | 9.361.642,00 |
| 02.04.2024 | 76,50 | 77,12 | 73,86 | 73,86 | -6,39% | 10.903.742,00 |
| 28.03.2024 | 80,62 | 80,88 | 77,86 | 78,90 | -2,30% | 3.338.010,00 |
| 27.03.2024 | 81,24 | 81,44 | 80,58 | 80,76 | -0,59% | 2.109.273,00 |
| 26.03.2024 | 81,26 | 81,38 | 80,32 | 81,24 | -0,29% | 3.661.432,00 |
| 25.03.2024 | 81,86 | 83,12 | 81,16 | 81,48 | 0,32% | 4.215.402,00 |
| 22.03.2024 | 80,24 | 81,68 | 80,04 | 81,22 | 0,64% | 2.761.498,00 |
| 21.03.2024 | 77,78 | 80,76 | 77,70 | 80,70 | 5,05% | 4.049.166,00 |
| 20.03.2024 | 76,80 | 77,84 | 75,44 | 76,82 | -0,36% | 4.822.358,00 |
| 19.03.2024 | 77,70 | 77,70 | 75,20 | 77,10 | -0,85% | 2.813.541,00 |
| 18.03.2024 | 77,72 | 79,30 | 77,30 | 77,76 | 0,21% | 3.945.256,00 |
| 15.03.2024 | 77,10 | 78,06 | 75,90 | 77,60 | 0,73% | 4.715.311,00 |
| 14.03.2024 | 77,34 | 78,28 | 76,62 | 77,04 | -0,39% | 2.951.986,00 |
| 13.03.2024 | 76,62 | 77,46 | 75,98 | 77,34 | 0,94% | 4.350.321,00 |
| 12.03.2024 | 74,96 | 76,66 | 74,70 | 76,62 | 2,63% | 4.200.910,00 |
| 11.03.2024 | 73,60 | 74,66 | 72,82 | 74,66 | 1,30% | 3.709.126,00 |
| 08.03.2024 | 73,80 | 74,38 | 73,04 | 73,70 | -0,08% | 3.857.944,00 |
| 07.03.2024 | 72,64 | 74,46 | 71,76 | 73,76 | 0,33% | 6.043.251,00 |
| 06.03.2024 | 76,14 | 77,18 | 73,20 | 73,52 | -3,44% | 5.156.415,00 |
| 05.03.2024 | 78,50 | 78,60 | 75,68 | 76,14 | -3,13% | 4.446.353,00 |
| 04.03.2024 | 79,62 | 80,10 | 78,60 | 78,60 | -1,28% | 3.388.368,00 |
| 01.03.2024 | 81,54 | 81,70 | 79,60 | 79,62 | -1,80% | 3.352.025,00 |
| 29.02.2024 | 82,04 | 82,30 | 79,92 | 81,08 | -1,10% | 5.487.924,00 |
| 28.02.2024 | 82,14 | 83,14 | 81,72 | 81,98 | -0,34% | 3.975.792,00 |
| 27.02.2024 | 78,84 | 82,42 | 78,70 | 82,26 | 4,68% | 3.838.887,00 |
| 26.02.2024 | 79,98 | 80,12 | 77,14 | 78,58 | -2,00% | 3.721.645,00 |
| 23.02.2024 | 81,48 | 81,72 | 80,18 | 80,18 | -1,30% | 3.058.354,00 |
| 22.02.2024 | 83,60 | 83,84 | 80,96 | 81,24 | -1,72% | 4.176.796,00 |
| 21.02.2024 | 82,76 | 83,54 | 82,40 | 82,66 | 0,05% | 2.636.812,00 |
| 20.02.2024 | 82,24 | 83,70 | 81,58 | 82,62 | -1,46% | 2.971.196,00 |
| 19.02.2024 | 84,64 | 85,10 | 83,72 | 83,84 | -1,16% | 3.447.556,00 |
| 16.02.2024 | 84,26 | 85,16 | 82,48 | 84,82 | 1,24% | 4.117.307,00 |
| 15.02.2024 | 83,58 | 84,70 | 83,56 | 83,78 | 0,82% | 3.574.505,00 |
| 14.02.2024 | 81,18 | 83,96 | 80,52 | 83,10 | 2,24% | 4.072.401,00 |
| 13.02.2024 | 82,48 | 82,60 | 80,70 | 81,28 | -1,36% | 3.246.165,00 |
| 12.02.2024 | 81,00 | 82,94 | 80,30 | 82,40 | 1,83% | 3.897.942,00 |
| 09.02.2024 | 80,24 | 81,18 | 80,06 | 80,92 | 0,75% | 3.383.107,00 |
| 08.02.2024 | 78,38 | 80,64 | 78,36 | 80,32 | 2,48% | 3.897.923,00 |
| 07.02.2024 | 78,24 | 79,24 | 77,92 | 78,38 | 0,18% | 3.440.125,00 |
| 06.02.2024 | 78,48 | 78,96 | 76,58 | 78,24 | 0,23% | 2.528.856,00 |
| 05.02.2024 | 78,50 | 78,58 | 77,58 | 78,06 | -0,56% | 2.126.106,00 |
| 02.02.2024 | 79,82 | 80,24 | 77,88 | 78,50 | -1,65% | 3.016.956,00 |
| 01.02.2024 | 79,70 | 79,82 | 77,00 | 79,82 | 0,03% | 5.218.385,00 |
| 31.01.2024 | 75,92 | 80,60 | 75,80 | 79,80 | 5,03% | 9.860.788,00 |
| 30.01.2024 | 75,32 | 76,06 | 74,34 | 75,98 | 0,90% | 3.209.623,00 |
| 29.01.2024 | 74,00 | 75,56 | 73,92 | 75,30 | 1,95% | 3.251.597,00 |
| 26.01.2024 | 73,64 | 74,00 | 72,72 | 73,86 | 0,14% | 3.145.821,00 |
| 25.01.2024 | 73,30 | 74,18 | 73,10 | 73,76 | 0,63% | 2.330.044,00 |
| 24.01.2024 | 74,18 | 74,70 | 72,92 | 73,30 | 0,16% | 2.303.798,00 |
| 23.01.2024 | 72,50 | 73,90 | 72,26 | 73,18 | 1,53% | 2.641.886,00 |
| 22.01.2024 | 71,66 | 72,44 | 71,38 | 72,08 | 1,35% | 2.782.307,00 |
| 19.01.2024 | 72,82 | 73,58 | 71,10 | 71,12 | -1,55% | 3.454.978,00 |
| 18.01.2024 | 73,68 | 74,04 | 71,98 | 72,24 | -1,95% | 3.214.050,00 |
| 17.01.2024 | 72,58 | 73,80 | 72,38 | 73,68 | -0,24% | 2.764.170,00 |
| 16.01.2024 | 74,80 | 75,10 | 73,46 | 73,86 | -1,65% | 3.787.784,00 |
| 15.01.2024 | 75,80 | 76,18 | 73,86 | 75,10 | -0,84% | 2.967.062,00 |
| 12.01.2024 | 75,62 | 76,20 | 74,86 | 75,74 | 1,61% | 3.365.804,00 |
| 11.01.2024 | 75,20 | 76,26 | 74,54 | 74,54 | 0,40% | 3.422.636,00 |
| 10.01.2024 | 74,20 | 74,78 | 73,94 | 74,24 | -0,59% | 2.261.332,00 |
| 09.01.2024 | 74,94 | 75,50 | 74,22 | 74,68 | -0,03% | 2.979.315,00 |
| 08.01.2024 | 75,32 | 75,38 | 73,74 | 74,70 | -0,90% | 3.067.298,00 |
| 05.01.2024 | 76,08 | 76,30 | 74,76 | 75,38 | -1,02% | 1.711.725,00 |
| 04.01.2024 | 76,26 | 76,70 | 75,84 | 76,16 | -0,13% | 3.327.103,00 |
| 03.01.2024 | 77,42 | 77,48 | 75,96 | 76,26 | -2,13% | 2.203.492,00 |
| 02.01.2024 | 77,84 | 78,78 | 76,82 | 77,92 | 1,09% | 2.754.034,00 |
| 29.12.2023 | 77,58 | 78,38 | 76,94 | 77,08 | -0,59% | 2.161.314,00 |
| 28.12.2023 | 77,80 | 78,28 | 77,16 | 77,54 | -0,10% | 2.049.254,00 |
| 27.12.2023 | 77,76 | 78,10 | 77,18 | 77,62 | 0,00% | 2.732.234,00 |
| 22.12.2023 | 78,80 | 78,80 | 77,20 | 77,62 | -1,50% | 2.122.154,00 |
| 21.12.2023 | 77,74 | 78,94 | 77,74 | 78,80 | 0,79% | 2.009.707,00 |
| 20.12.2023 | 78,84 | 78,90 | 77,30 | 78,18 | -0,84% | 3.434.990,00 |
| 19.12.2023 | 77,74 | 79,18 | 77,24 | 78,84 | 1,41% | 3.784.018,00 |
| 18.12.2023 | 75,90 | 78,26 | 75,62 | 77,74 | 2,29% | 4.970.904,00 |