55,074SEK
-0,77%
Echtzeit-Aktienkurs SSAB AB -B- FRIA
Bid:
Ask:
Aktienkurse zur SSAB AB -B- FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 55,34 | 56,04 | 54,90 | 55,00 | -0,90% | 1.927.203,00 |
| 31.07.2025 | 56,66 | 56,84 | 55,22 | 55,50 | -3,61% | 3.991.210,00 |
| 30.07.2025 | 57,14 | 57,58 | 56,44 | 57,58 | 37,10% | 3.602.038,00 |
| 29.07.2025 | 57,34 | 58,30 | 42,00 | 42,00 | -26,96% | 2.170.104,00 |
| 28.07.2025 | 58,50 | 59,04 | 57,30 | 57,50 | -0,62% | 2.437.583,00 |
| 25.07.2025 | 56,70 | 57,94 | 56,42 | 57,86 | 1,44% | 3.497.565,00 |
| 24.07.2025 | 58,26 | 59,08 | 56,46 | 57,04 | -1,86% | 6.777.371,00 |
| 23.07.2025 | 58,00 | 61,12 | 56,40 | 58,12 | -9,07% | 11.047.565,00 |
| 22.07.2025 | 63,64 | 63,92 | 62,36 | 63,92 | 0,44% | 3.999.260,00 |
| 21.07.2025 | 60,96 | 64,28 | 60,96 | 63,64 | 5,40% | 6.297.576,00 |
| 18.07.2025 | 61,70 | 61,70 | 59,30 | 60,38 | -2,01% | 3.965.574,00 |
| 17.07.2025 | 60,18 | 61,80 | 60,12 | 61,62 | 3,35% | 2.981.913,00 |
| 16.07.2025 | 60,00 | 60,34 | 59,20 | 59,62 | -1,36% | 1.843.618,00 |
| 15.07.2025 | 60,48 | 61,18 | 60,26 | 60,44 | -0,10% | 1.753.405,00 |
| 14.07.2025 | 60,50 | 60,98 | 60,02 | 60,50 | -0,56% | 1.636.826,00 |
| 11.07.2025 | 60,62 | 61,02 | 60,46 | 60,84 | 0,00% | 1.675.371,00 |
| 10.07.2025 | 59,50 | 61,36 | 59,48 | 60,84 | 2,98% | 3.130.379,00 |
| 09.07.2025 | 58,32 | 59,38 | 57,80 | 59,08 | 1,30% | 2.431.752,00 |
| 08.07.2025 | 57,44 | 58,32 | 56,88 | 58,32 | 1,53% | 3.485.824,00 |
| 07.07.2025 | 55,92 | 57,60 | 55,62 | 57,44 | 2,32% | 1.998.415,00 |
| 04.07.2025 | 56,20 | 56,36 | 55,84 | 56,14 | -0,71% | 2.009.003,00 |
| 03.07.2025 | 58,10 | 58,18 | 56,42 | 56,54 | -2,38% | 2.224.270,00 |
| 02.07.2025 | 55,82 | 59,04 | 55,56 | 57,92 | 4,97% | 4.719.424,00 |
| 01.07.2025 | 55,76 | 55,80 | 54,88 | 55,18 | -1,25% | 2.603.616,00 |
| 30.06.2025 | 55,98 | 56,52 | 55,28 | 55,88 | -0,14% | 2.067.278,00 |
| 27.06.2025 | 55,58 | 55,96 | 55,38 | 55,96 | 1,97% | 2.086.183,00 |
| 26.06.2025 | 54,60 | 55,12 | 54,02 | 54,88 | 0,59% | 3.421.690,00 |
| 25.06.2025 | 55,18 | 55,96 | 54,40 | 54,56 | -0,73% | 2.112.495,00 |
| 24.06.2025 | 57,40 | 57,58 | 54,94 | 54,96 | -2,45% | 4.325.624,00 |
| 23.06.2025 | 54,70 | 56,54 | 54,54 | 56,34 | 1,00% | 2.320.725,00 |
| 20.06.2025 | 55,02 | 55,90 | 54,95 | 55,78 | 1,98% | - |
| 19.06.2025 | 56,06 | 56,52 | 54,58 | 54,70 | -3,73% | 3.205.481,00 |
| 18.06.2025 | 56,10 | 56,88 | 56,08 | 56,82 | 0,96% | 2.449.468,00 |
| 17.06.2025 | 56,36 | 56,44 | 55,38 | 56,28 | -0,53% | 1.948.762,00 |
| 16.06.2025 | 57,40 | 58,08 | 56,36 | 56,58 | -0,91% | 3.100.628,00 |
| 13.06.2025 | 56,68 | 57,90 | 56,50 | 57,10 | -1,52% | 3.377.457,00 |
| 12.06.2025 | 57,32 | 57,98 | 56,68 | 57,98 | 0,31% | 3.881.654,00 |
| 11.06.2025 | 59,22 | 59,62 | 57,60 | 57,80 | -2,69% | 4.773.950,00 |
| 10.06.2025 | 58,12 | 59,40 | 57,76 | 59,40 | 1,85% | 3.021.068,00 |
| 09.06.2025 | 59,58 | 59,64 | 57,70 | 58,32 | -2,37% | 3.051.018,00 |
| 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 |