69,743SEK
-0,17%
Echtzeit-Aktienkurs SSAB AB B
Bid:
Ask:
Aktienkurse zur SSAB AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 70,26 | 71,00 | 69,84 | 69,84 | -0,03% | 4.330.699,00 |
| 11.12.2025 | 70,44 | 70,70 | 69,56 | 69,86 | -0,51% | 2.290.141,00 |
| 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% | 2.197.109,00 |
| 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% | 3.039.236,00 |
| 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% | 3.045.432,00 |
| 24.11.2025 | 62,20 | 63,70 | 62,08 | 63,22 | 3,10% | 5.012.612,00 |
| 21.11.2025 | 60,20 | 62,32 | 59,76 | 61,32 | -0,29% | 2.951.091,00 |
| 20.11.2025 | 62,00 | 62,30 | 61,12 | 61,50 | 0,26% | 1.787.656,00 |
| 19.11.2025 | 60,18 | 62,00 | 59,98 | 61,34 | 1,59% | 2.581.557,00 |
| 18.11.2025 | 60,70 | 61,90 | 60,10 | 60,38 | -2,39% | 4.309.379,00 |
| 17.11.2025 | 61,00 | 62,32 | 60,64 | 61,86 | 0,65% | 3.193.811,00 |
| 14.11.2025 | 60,50 | 61,62 | 59,50 | 61,46 | 0,82% | 2.627.498,00 |
| 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% | 2.116.575,00 |
| 07.11.2025 | 58,22 | 59,98 | 58,20 | 59,24 | 1,75% | 3.357.476,00 |
| 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% | 6.225.187,00 |
| 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% | 1.582.650,00 |
| 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% | 2.099.586,00 |
| 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% | 2.695.860,00 |
| 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% | 5.648.195,00 |
| 21.10.2025 | 58,82 | 58,90 | 58,02 | 58,54 | -0,98% | 1.859.546,00 |
| 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% | 2.554.028,00 |
| 16.10.2025 | 59,92 | 59,92 | 58,24 | 58,44 | -2,47% | 2.866.342,00 |
| 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 |