43,141SEK
-1,93%
Echtzeit-Aktienkurs SSAB AB B
Bid:
Ask:
Aktienkurse zur SSAB AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 43,80 | 43,82 | 42,58 | 43,18 | -1,84% | 5.837.487,00 |
| 19.12.2024 | 44,44 | 44,67 | 43,57 | 43,99 | -1,96% | 5.147.077,00 |
| 18.12.2024 | 45,08 | 45,51 | 44,63 | 44,87 | -0,36% | 3.740.671,00 |
| 17.12.2024 | 45,81 | 46,09 | 44,92 | 45,03 | -2,83% | 6.293.000,00 |
| 16.12.2024 | 46,84 | 47,32 | 45,88 | 46,34 | -1,57% | 3.032.210,00 |
| 13.12.2024 | 48,61 | 48,68 | 46,95 | 47,08 | -3,72% | 4.595.428,00 |
| 12.12.2024 | 50,80 | 51,12 | 48,87 | 48,90 | -3,63% | 3.865.835,00 |
| 11.12.2024 | 50,76 | 51,28 | 50,26 | 50,74 | -0,28% | 1.792.624,00 |
| 10.12.2024 | 51,50 | 51,60 | 50,76 | 50,88 | -1,59% | 2.023.360,00 |
| 09.12.2024 | 49,92 | 52,38 | 49,77 | 51,70 | 4,44% | 4.782.623,00 |
| 06.12.2024 | 49,26 | 50,34 | 49,05 | 49,50 | 1,00% | 3.207.904,00 |
| 05.12.2024 | 49,47 | 50,70 | 49,01 | 49,01 | -0,99% | 5.507.237,00 |
| 04.12.2024 | 48,89 | 49,99 | 48,88 | 49,50 | 1,25% | 3.190.229,00 |
| 03.12.2024 | 49,97 | 50,08 | 48,59 | 48,89 | -2,04% | 4.687.655,00 |
| 02.12.2024 | 49,33 | 50,12 | 48,95 | 49,91 | 1,13% | 2.171.461,00 |
| 29.11.2024 | 50,00 | 50,20 | 49,01 | 49,35 | -1,30% | 3.900.323,00 |
| 28.11.2024 | 50,00 | 50,30 | 49,58 | 50,00 | 0,14% | 1.706.103,00 |
| 27.11.2024 | 49,55 | 50,14 | 49,50 | 49,93 | 0,26% | 1.438.730,00 |
| 26.11.2024 | 50,14 | 50,96 | 49,57 | 49,80 | -2,12% | 2.397.741,00 |
| 25.11.2024 | 50,38 | 51,06 | 50,02 | 50,88 | 1,03% | 3.061.698,00 |
| 22.11.2024 | 49,61 | 50,68 | 48,43 | 50,36 | 1,76% | 2.179.260,00 |
| 21.11.2024 | 49,84 | 49,93 | 49,04 | 49,49 | -0,35% | - |
| 20.11.2024 | 50,46 | 50,52 | 49,42 | 49,66 | -1,23% | 1.497.118,00 |
| 19.11.2024 | 50,88 | 51,30 | 48,81 | 50,28 | -1,10% | 3.563.602,00 |
| 18.11.2024 | 51,60 | 52,16 | 50,84 | 50,84 | -1,20% | 1.839.817,00 |
| 15.11.2024 | 50,44 | 51,92 | 50,42 | 51,46 | 0,86% | 2.651.993,00 |
| 14.11.2024 | 49,90 | 51,52 | 49,70 | 51,02 | 2,06% | 2.320.883,00 |
| 13.11.2024 | 51,18 | 51,72 | 49,77 | 49,99 | -2,13% | 2.973.857,00 |
| 12.11.2024 | 53,88 | 54,10 | 51,02 | 51,08 | -6,10% | 4.987.011,00 |
| 11.11.2024 | 54,94 | 55,08 | 54,20 | 54,40 | -0,98% | 2.498.894,00 |
| 08.11.2024 | 56,32 | 56,32 | 54,48 | 54,94 | -2,62% | 4.007.502,00 |
| 07.11.2024 | 55,00 | 56,94 | 54,48 | 56,42 | 4,17% | 4.894.817,00 |
| 06.11.2024 | 53,12 | 56,10 | 52,90 | 54,16 | 3,28% | 6.634.826,00 |
| 05.11.2024 | 51,96 | 52,74 | 51,50 | 52,44 | 2,34% | 4.877.011,00 |
| 04.11.2024 | 50,00 | 51,48 | 49,90 | 51,24 | 2,81% | 2.795.904,00 |
| 01.11.2024 | 50,22 | 50,44 | 49,40 | 49,84 | -0,56% | 1.070.073,00 |
| 31.10.2024 | 49,80 | 50,34 | 49,68 | 50,12 | 0,08% | 2.419.460,00 |
| 30.10.2024 | 51,02 | 51,20 | 50,08 | 50,08 | -2,38% | 3.095.179,00 |
| 29.10.2024 | 51,20 | 51,40 | 50,38 | 51,30 | 0,35% | 3.260.506,00 |
| 28.10.2024 | 49,92 | 51,20 | 49,92 | 51,12 | 2,73% | 2.773.442,00 |
| 25.10.2024 | 48,90 | 50,14 | 48,50 | 49,76 | 1,82% | 2.539.106,00 |
| 24.10.2024 | 48,28 | 49,82 | 48,10 | 48,87 | 0,97% | 4.510.961,00 |
| 23.10.2024 | 48,96 | 49,43 | 47,55 | 48,40 | -0,10% | 4.768.713,00 |
| 22.10.2024 | 48,04 | 48,59 | 47,62 | 48,45 | 0,96% | 2.378.002,00 |
| 21.10.2024 | 48,24 | 49,05 | 47,83 | 47,99 | -0,37% | 2.510.206,00 |
| 18.10.2024 | 47,96 | 49,18 | 47,90 | 48,17 | 1,22% | 2.642.413,00 |
| 17.10.2024 | 47,50 | 47,99 | 47,17 | 47,59 | 0,19% | 1.817.593,00 |
| 16.10.2024 | 47,30 | 48,39 | 47,09 | 47,50 | 0,07% | 2.066.957,00 |
| 15.10.2024 | 47,77 | 47,77 | 46,73 | 47,47 | -0,38% | - |
| 14.10.2024 | 48,43 | 48,43 | 47,37 | 47,65 | -1,67% | 2.326.874,00 |
| 11.10.2024 | 48,70 | 48,90 | 47,92 | 48,46 | -0,49% | 2.021.686,00 |
| 10.10.2024 | 49,80 | 49,88 | 48,32 | 48,70 | -2,21% | 2.715.192,00 |
| 09.10.2024 | 49,15 | 49,99 | 48,49 | 49,80 | 0,77% | 3.230.508,00 |
| 08.10.2024 | 50,00 | 50,08 | 48,99 | 49,42 | -3,02% | 3.394.992,00 |
| 07.10.2024 | 51,42 | 51,48 | 49,73 | 50,96 | -0,78% | 3.232.110,00 |
| 04.10.2024 | 50,82 | 51,86 | 50,42 | 51,36 | 1,10% | 2.305.034,00 |
| 03.10.2024 | 50,80 | 51,08 | 49,50 | 50,80 | -0,70% | 2.854.646,00 |
| 02.10.2024 | 51,80 | 51,98 | 51,10 | 51,16 | -0,74% | 2.128.209,00 |
| 01.10.2024 | 52,00 | 52,40 | 51,14 | 51,54 | -0,88% | 2.770.709,00 |
| 30.09.2024 | 53,10 | 53,66 | 51,50 | 52,00 | -1,74% | 3.667.726,00 |
| 27.09.2024 | 53,02 | 53,20 | 52,22 | 52,92 | 0,53% | 4.780.439,00 |
| 26.09.2024 | 49,96 | 52,90 | 49,57 | 52,64 | 6,58% | 7.271.556,00 |
| 25.09.2024 | 49,06 | 49,81 | 48,70 | 49,39 | 0,67% | 3.184.316,00 |
| 24.09.2024 | 49,04 | 50,06 | 48,60 | 49,06 | 2,49% | 4.308.486,00 |
| 23.09.2024 | 47,68 | 48,08 | 46,85 | 47,87 | 0,99% | 2.382.687,00 |
| 20.09.2024 | 48,50 | 48,65 | 47,33 | 47,40 | -1,74% | 5.662.582,00 |
| 19.09.2024 | 46,90 | 48,50 | 46,79 | 48,24 | 4,76% | 5.884.996,00 |
| 18.09.2024 | 45,80 | 46,39 | 45,62 | 46,05 | 0,55% | 2.066.745,00 |
| 17.09.2024 | 45,30 | 46,20 | 45,30 | 45,80 | 1,10% | 3.263.099,00 |
| 16.09.2024 | 45,73 | 45,77 | 45,23 | 45,30 | -0,94% | 1.689.095,00 |
| 13.09.2024 | 45,39 | 45,94 | 45,23 | 45,73 | 1,42% | 2.683.293,00 |
| 12.09.2024 | 45,13 | 46,10 | 44,89 | 45,09 | 1,26% | 3.127.046,00 |
| 11.09.2024 | 44,92 | 45,93 | 44,53 | 44,53 | -0,76% | 2.843.438,00 |
| 10.09.2024 | 44,81 | 45,26 | 44,64 | 44,87 | -0,29% | 2.441.502,00 |
| 09.09.2024 | 45,33 | 45,69 | 45,00 | 45,00 | 0,85% | 2.710.173,00 |
| 06.09.2024 | 45,15 | 45,24 | 44,35 | 44,62 | -1,50% | 2.580.503,00 |
| 05.09.2024 | 45,30 | 45,88 | 44,81 | 45,30 | -0,04% | 1.963.932,00 |
| 04.09.2024 | 45,30 | 45,92 | 44,80 | 45,32 | -1,24% | 4.145.308,00 |
| 03.09.2024 | 48,75 | 48,82 | 45,82 | 45,89 | -6,02% | 4.441.083,00 |
| 02.09.2024 | 48,88 | 48,97 | 48,26 | 48,83 | -0,12% | 2.157.473,00 |
| 30.08.2024 | 49,10 | 49,63 | 48,65 | 48,89 | -0,24% | 5.019.962,00 |
| 29.08.2024 | 48,20 | 49,21 | 48,07 | 49,01 | 1,58% | 2.436.941,00 |
| 28.08.2024 | 49,70 | 49,88 | 47,94 | 48,25 | -2,58% | 3.425.405,00 |
| 27.08.2024 | 49,52 | 50,36 | 48,31 | 49,53 | -0,98% | 4.520.422,00 |
| 26.08.2024 | 50,22 | 50,48 | 49,97 | 50,02 | -0,40% | 1.894.238,00 |
| 23.08.2024 | 49,50 | 50,54 | 49,50 | 50,22 | 1,56% | 2.580.715,00 |
| 22.08.2024 | 49,93 | 50,28 | 49,44 | 49,45 | -0,96% | 1.862.333,00 |
| 21.08.2024 | 49,79 | 50,28 | 49,70 | 49,93 | 0,73% | 1.630.038,00 |
| 20.08.2024 | 50,50 | 50,50 | 49,42 | 49,57 | -1,65% | 1.940.244,00 |
| 19.08.2024 | 50,28 | 50,68 | 50,14 | 50,40 | 0,24% | 1.483.115,00 |
| 16.08.2024 | 50,06 | 50,32 | 49,58 | 50,28 | 0,82% | 2.065.248,00 |
| 15.08.2024 | 49,19 | 50,24 | 49,16 | 49,87 | 1,59% | 2.944.745,00 |
| 14.08.2024 | 50,00 | 50,18 | 48,97 | 49,09 | -1,50% | 2.638.556,00 |
| 13.08.2024 | 50,52 | 50,60 | 49,72 | 49,84 | -1,35% | 1.585.480,00 |
| 12.08.2024 | 51,26 | 51,50 | 50,52 | 50,52 | -1,02% | 1.488.877,00 |
| 09.08.2024 | 51,06 | 51,56 | 50,78 | 51,04 | 0,31% | 1.248.850,00 |
| 08.08.2024 | 50,90 | 51,16 | 50,06 | 50,88 | -0,31% | 1.564.818,00 |
| 07.08.2024 | 50,10 | 51,50 | 50,10 | 51,04 | 2,04% | 2.144.932,00 |
| 06.08.2024 | 50,60 | 51,48 | 49,91 | 50,02 | -0,16% | 2.772.636,00 |
| 05.08.2024 | 49,55 | 50,22 | 48,21 | 50,10 | -2,30% | 4.711.460,00 |