59,818SEK
-0,73%
Echtzeit-Aktienkurs SSAB AB B
Bid:
Ask:
Aktienkurse zur SSAB AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,06 | 61,60 | 59,92 | 59,92 | -0,56% | 2.973.835,00 |
| 14.10.2025 | 61,00 | 61,46 | 59,50 | 60,26 | -2,52% | 3.882.324,00 |
| 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% | 4.997.055,00 |
| 09.10.2025 | 66,26 | 66,50 | 64,54 | 64,92 | -1,99% | 3.521.418,00 |
| 08.10.2025 | 62,96 | 66,26 | 62,96 | 66,24 | 5,34% | 7.051.428,00 |
| 07.10.2025 | 63,50 | 64,22 | 62,66 | 62,88 | -0,51% | 4.946.038,00 |
| 06.10.2025 | 63,40 | 64,62 | 63,20 | 63,20 | -0,50% | 5.327.594,00 |
| 03.10.2025 | 60,06 | 63,52 | 60,02 | 63,52 | 7,37% | 8.820.565,00 |
| 02.10.2025 | 59,76 | 60,20 | 58,20 | 59,16 | -0,60% | 4.610.795,00 |
| 01.10.2025 | 54,44 | 60,96 | 54,12 | 59,52 | 9,01% | 12.491.589,00 |
| 30.09.2025 | 54,60 | 54,64 | 53,58 | 54,60 | 0,04% | 3.496.368,00 |
| 29.09.2025 | 54,00 | 54,80 | 53,48 | 54,58 | 1,56% | 3.300.228,00 |
| 26.09.2025 | 52,82 | 54,12 | 52,82 | 53,74 | 2,36% | 6.205.511,00 |
| 25.09.2025 | 53,52 | 53,70 | 52,38 | 52,50 | -1,80% | 4.833.065,00 |
| 24.09.2025 | 53,90 | 53,90 | 53,26 | 53,46 | -0,85% | 2.549.585,00 |
| 23.09.2025 | 53,06 | 54,74 | 53,06 | 53,92 | 1,58% | 3.097.541,00 |
| 22.09.2025 | 52,54 | 53,32 | 52,54 | 53,08 | 1,07% | 2.782.583,00 |
| 19.09.2025 | 53,14 | 53,80 | 52,22 | 52,52 | -1,17% | 5.682.021,00 |
| 18.09.2025 | 53,12 | 53,48 | 52,60 | 53,14 | -0,45% | 2.817.729,00 |
| 17.09.2025 | 53,48 | 53,82 | 52,78 | 53,38 | -0,30% | 3.453.429,00 |
| 16.09.2025 | 53,30 | 53,92 | 52,96 | 53,54 | 0,37% | 2.819.954,00 |
| 15.09.2025 | 52,92 | 53,48 | 52,68 | 53,34 | 0,79% | 2.202.877,00 |
| 12.09.2025 | 53,32 | 54,34 | 52,64 | 52,92 | -0,38% | 2.178.957,00 |
| 11.09.2025 | 53,16 | 53,38 | 52,72 | 53,12 | 0,11% | 1.637.997,00 |
| 10.09.2025 | 52,48 | 53,36 | 52,18 | 53,06 | 1,18% | 2.883.547,00 |
| 09.09.2025 | 53,02 | 53,56 | 52,42 | 52,44 | -0,72% | 2.017.739,00 |
| 08.09.2025 | 53,04 | 53,66 | 52,22 | 52,82 | -0,34% | 1.931.434,00 |
| 05.09.2025 | 52,62 | 53,66 | 52,62 | 53,00 | 0,91% | 2.058.405,00 |
| 04.09.2025 | 51,88 | 52,54 | 51,54 | 52,52 | 1,63% | 2.189.259,00 |
| 03.09.2025 | 52,46 | 53,36 | 51,60 | 51,68 | -1,30% | 3.815.481,00 |
| 02.09.2025 | 53,28 | 53,28 | 52,26 | 52,36 | -1,76% | 2.274.576,00 |
| 01.09.2025 | 53,72 | 54,20 | 53,16 | 53,30 | -0,67% | 1.574.495,00 |
| 29.08.2025 | 54,32 | 54,82 | 53,54 | 53,66 | -1,18% | 2.426.875,00 |
| 28.08.2025 | 54,84 | 55,52 | 54,16 | 54,30 | -0,37% | 3.025.683,00 |
| 27.08.2025 | 55,34 | 55,68 | 54,50 | 54,50 | -1,55% | 2.740.517,00 |
| 26.08.2025 | 55,62 | 55,94 | 54,94 | 55,36 | -0,65% | 2.406.143,00 |
| 25.08.2025 | 55,66 | 55,94 | 55,08 | 55,72 | 0,11% | 2.311.374,00 |
| 22.08.2025 | 54,84 | 55,66 | 54,36 | 55,66 | 1,64% | 4.711.701,00 |
| 21.08.2025 | 55,94 | 55,98 | 54,76 | 54,76 | -2,25% | 2.677.372,00 |
| 20.08.2025 | 56,40 | 56,48 | 55,66 | 56,02 | -1,02% | 1.762.377,00 |
| 19.08.2025 | 55,04 | 56,72 | 55,00 | 56,60 | 2,76% | 2.827.742,00 |
| 18.08.2025 | 55,68 | 55,76 | 54,68 | 55,08 | -1,11% | 1.773.175,00 |
| 15.08.2025 | 55,72 | 56,34 | 55,60 | 55,70 | 0,36% | 1.516.888,00 |
| 14.08.2025 | 55,50 | 55,76 | 55,12 | 55,50 | -0,68% | 1.867.307,00 |
| 13.08.2025 | 56,44 | 56,66 | 55,38 | 55,88 | -0,78% | 1.762.954,00 |
| 12.08.2025 | 55,64 | 56,52 | 55,64 | 56,32 | 1,84% | 1.707.229,00 |
| 11.08.2025 | 56,40 | 56,86 | 55,30 | 55,30 | -1,67% | 1.870.306,00 |
| 08.08.2025 | 55,76 | 56,42 | 55,56 | 56,24 | 1,66% | 2.083.963,00 |
| 07.08.2025 | 54,06 | 56,18 | 54,06 | 55,32 | 2,44% | 3.232.210,00 |
| 06.08.2025 | 54,14 | 54,84 | 53,44 | 54,00 | 0,04% | 3.763.543,00 |
| 05.08.2025 | 54,52 | 54,94 | 53,98 | 53,98 | -0,55% | 2.753.041,00 |
| 04.08.2025 | 55,00 | 55,68 | 53,92 | 54,28 | -1,31% | 2.756.007,00 |
| 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% | - |