88,510SEK
0,88%
Echtzeit-Aktienkurs SSAB AB -B- FRIA
Bid:
Ask:
Aktienkurse zur SSAB AB -B- FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 87,36 | 88,44 | 86,40 | 87,92 | 0,21% | 2.624.543,00 |
| 20.05.2026 | 84,74 | 88,90 | 84,70 | 87,74 | 3,79% | 3.845.771,00 |
| 19.05.2026 | 85,00 | 86,66 | 84,02 | 84,54 | -0,63% | 1.798.722,00 |
| 18.05.2026 | 83,32 | 86,42 | 82,84 | 85,08 | 1,05% | 2.271.439,00 |
| 15.05.2026 | 86,04 | 86,32 | 83,46 | 84,20 | 0,10% | 3.696.262,00 |
| 13.05.2026 | 83,34 | 84,26 | 83,00 | 84,12 | 2,59% | 1.227.000,00 |
| 12.05.2026 | 84,44 | 85,06 | 81,62 | 82,00 | -3,71% | 2.435.585,00 |
| 11.05.2026 | 85,20 | 85,40 | 84,14 | 85,16 | 0,12% | 1.756.146,00 |
| 08.05.2026 | 85,86 | 86,10 | 85,04 | 85,06 | -1,55% | 1.501.589,00 |
| 07.05.2026 | 88,70 | 89,00 | 86,40 | 86,40 | -2,33% | 2.486.370,00 |
| 06.05.2026 | 86,08 | 88,70 | 85,92 | 88,46 | 3,34% | 3.320.971,00 |
| 05.05.2026 | 82,06 | 85,66 | 82,06 | 85,60 | 5,91% | 4.938.099,00 |
| 04.05.2026 | 83,78 | 84,46 | 80,52 | 80,82 | -2,91% | 2.739.736,00 |
| 30.04.2026 | 80,02 | 83,38 | 79,24 | 83,24 | 2,51% | 1.716.883,00 |
| 29.04.2026 | 80,32 | 82,38 | 79,98 | 81,20 | 0,17% | 2.746.837,00 |
| 28.04.2026 | 83,38 | 84,50 | 79,20 | 81,06 | -2,78% | 5.334.387,00 |
| 27.04.2026 | 83,00 | 84,58 | 82,42 | 83,38 | 0,60% | 3.900.477,00 |
| 24.04.2026 | 83,30 | 83,44 | 82,04 | 82,88 | -1,29% | 1.756.018,00 |
| 23.04.2026 | 84,20 | 84,58 | 82,88 | 83,96 | -0,62% | 1.798.120,00 |
| 22.04.2026 | 84,40 | 86,94 | 83,68 | 84,48 | 0,57% | 2.973.588,00 |
| 21.04.2026 | 83,24 | 84,34 | 82,98 | 84,00 | 0,91% | 2.336.526,00 |
| 20.04.2026 | 82,50 | 83,32 | 81,64 | 83,24 | -1,05% | 3.213.603,00 |
| 17.04.2026 | 82,50 | 84,38 | 81,30 | 84,12 | 2,66% | 5.004.125,00 |
| 16.04.2026 | 81,00 | 83,96 | 80,70 | 81,94 | 1,99% | 6.781.877,00 |
| 15.04.2026 | 80,60 | 82,00 | 79,86 | 80,34 | 0,00% | 4.590.067,00 |
| 14.04.2026 | 79,94 | 81,14 | 79,92 | 80,34 | 1,52% | 3.013.281,00 |
| 13.04.2026 | 78,64 | 79,40 | 77,64 | 79,14 | -0,48% | 3.333.653,00 |
| 10.04.2026 | 78,50 | 79,78 | 77,50 | 79,52 | 1,48% | 3.707.535,00 |
| 09.04.2026 | 78,56 | 79,48 | 78,16 | 78,36 | -0,84% | 2.617.205,00 |
| 08.04.2026 | 77,88 | 80,06 | 77,78 | 79,02 | 6,52% | 7.501.343,00 |
| 07.04.2026 | 75,54 | 77,04 | 73,96 | 74,18 | -1,28% | 3.701.759,00 |
| 02.04.2026 | 75,00 | 75,14 | 73,76 | 75,14 | -0,74% | 1.775.948,00 |
| 01.04.2026 | 75,82 | 77,74 | 75,32 | 75,70 | 3,05% | 4.611.323,00 |
| 31.03.2026 | 71,92 | 74,00 | 71,10 | 73,46 | 2,40% | 3.114.165,00 |
| 30.03.2026 | 71,00 | 72,16 | 70,12 | 71,74 | 0,56% | 2.499.668,00 |
| 27.03.2026 | 73,20 | 73,30 | 70,78 | 71,34 | -2,75% | 2.965.063,00 |
| 26.03.2026 | 72,04 | 74,54 | 71,80 | 73,36 | 1,83% | 7.879.088,00 |
| 25.03.2026 | 71,30 | 72,16 | 70,80 | 72,04 | 2,62% | 3.997.628,00 |
| 24.03.2026 | 69,00 | 70,20 | 67,66 | 70,20 | 1,86% | 3.303.248,00 |
| 23.03.2026 | 65,00 | 70,40 | 64,80 | 68,92 | 2,10% | 4.721.486,00 |
| 20.03.2026 | 67,92 | 69,06 | 67,08 | 67,50 | 0,33% | 4.904.395,00 |
| 19.03.2026 | 68,10 | 68,26 | 66,14 | 67,28 | -4,00% | 3.305.029,00 |
| 18.03.2026 | 68,90 | 70,92 | 68,68 | 70,08 | 3,67% | 3.125.849,00 |
| 17.03.2026 | 69,68 | 70,76 | 67,60 | 67,60 | -3,70% | 3.762.673,00 |
| 16.03.2026 | 69,96 | 71,44 | 69,54 | 70,20 | -0,26% | 2.246.729,00 |
| 13.03.2026 | 72,00 | 72,02 | 70,22 | 70,38 | -3,48% | 3.195.017,00 |
| 12.03.2026 | 73,70 | 74,50 | 71,82 | 72,92 | -1,49% | 3.743.723,00 |
| 11.03.2026 | 74,80 | 75,20 | 73,62 | 74,02 | -1,75% | 2.070.074,00 |
| 10.03.2026 | 72,96 | 75,86 | 72,78 | 75,34 | 6,68% | 3.339.802,00 |
| 09.03.2026 | 69,66 | 71,28 | 68,70 | 70,62 | -3,18% | 4.252.482,00 |
| 06.03.2026 | 75,20 | 76,00 | 72,94 | 72,94 | -1,99% | 2.633.288,00 |
| 05.03.2026 | 75,74 | 77,08 | 74,42 | 74,42 | -1,48% | 4.028.508,00 |
| 04.03.2026 | 73,20 | 76,52 | 73,10 | 75,54 | 2,89% | 3.575.682,00 |
| 03.03.2026 | 76,00 | 76,12 | 72,92 | 73,42 | -5,29% | 4.336.841,00 |
| 02.03.2026 | 77,10 | 79,78 | 76,76 | 77,52 | -2,95% | 3.319.304,00 |
| 27.02.2026 | 79,98 | 81,96 | 78,78 | 79,88 | 0,18% | 4.763.095,00 |
| 26.02.2026 | 80,00 | 80,00 | 77,90 | 79,74 | -0,52% | 5.226.595,00 |
| 25.02.2026 | 78,62 | 80,20 | 77,88 | 80,16 | 1,86% | 3.276.617,00 |
| 24.02.2026 | 79,00 | 80,22 | 77,54 | 78,70 | -0,18% | 3.878.635,00 |
| 23.02.2026 | 77,20 | 79,64 | 77,08 | 78,84 | 2,28% | 3.642.204,00 |
| 20.02.2026 | 76,60 | 77,96 | 75,50 | 77,08 | 0,68% | 5.717.044,00 |
| 19.02.2026 | 75,50 | 77,32 | 75,32 | 76,56 | 0,74% | 3.453.315,00 |
| 18.02.2026 | 74,46 | 76,56 | 74,42 | 76,00 | 2,73% | 3.885.529,00 |
| 17.02.2026 | 75,30 | 75,68 | 72,98 | 73,98 | -1,75% | 3.631.785,00 |
| 16.02.2026 | 75,00 | 77,76 | 75,00 | 75,30 | 0,45% | 3.121.388,00 |
| 13.02.2026 | 74,80 | 75,36 | 70,04 | 74,96 | -2,47% | 11.491.953,00 |
| 12.02.2026 | 80,58 | 81,90 | 76,78 | 76,86 | -4,57% | 6.066.622,00 |
| 11.02.2026 | 77,24 | 80,76 | 77,24 | 80,54 | 4,27% | 5.289.637,00 |
| 10.02.2026 | 76,90 | 77,70 | 75,78 | 77,24 | 0,39% | 2.791.090,00 |
| 09.02.2026 | 76,80 | 77,12 | 75,78 | 76,94 | 0,44% | 2.494.624,00 |
| 06.02.2026 | 73,64 | 76,70 | 73,48 | 76,60 | 4,02% | 3.247.964,00 |
| 05.02.2026 | 72,50 | 74,78 | 71,84 | 73,64 | 0,38% | 3.383.084,00 |
| 04.02.2026 | 75,10 | 75,54 | 72,90 | 73,36 | -3,30% | 4.358.684,00 |
| 03.02.2026 | 76,00 | 76,28 | 74,88 | 75,86 | 0,08% | 3.249.213,00 |
| 02.02.2026 | 71,60 | 75,80 | 71,48 | 75,80 | 2,96% | 4.662.039,00 |
| 30.01.2026 | 71,36 | 73,84 | 70,38 | 73,62 | 2,25% | 5.466.625,00 |
| 29.01.2026 | 75,50 | 75,74 | 71,68 | 72,00 | -4,28% | 7.998.771,00 |
| 28.01.2026 | 77,06 | 79,58 | 74,50 | 75,22 | -2,54% | 7.718.189,00 |
| 27.01.2026 | 77,30 | 77,38 | 75,82 | 77,18 | -0,34% | 4.116.452,00 |
| 26.01.2026 | 78,10 | 78,20 | 76,86 | 77,44 | -0,44% | 3.209.165,00 |
| 23.01.2026 | 78,08 | 78,24 | 77,08 | 77,78 | -0,38% | 2.857.209,00 |
| 22.01.2026 | 75,50 | 78,48 | 75,50 | 78,08 | 4,55% | 5.211.837,00 |
| 21.01.2026 | 73,18 | 75,00 | 72,90 | 74,68 | 3,04% | 3.696.954,00 |
| 20.01.2026 | 73,80 | 74,38 | 71,70 | 72,48 | -3,15% | 4.778.146,00 |
| 19.01.2026 | 74,48 | 76,00 | 73,50 | 74,84 | -1,19% | 3.588.515,00 |
| 16.01.2026 | 77,24 | 77,28 | 75,64 | 75,74 | -2,04% | 2.907.772,00 |
| 15.01.2026 | 75,64 | 78,00 | 75,64 | 77,32 | 2,22% | 3.962.824,00 |
| 14.01.2026 | 78,30 | 78,40 | 74,94 | 75,64 | -3,52% | 6.319.037,00 |
| 13.01.2026 | 75,50 | 78,40 | 75,48 | 78,40 | 4,81% | 7.280.618,00 |
| 12.01.2026 | 75,08 | 75,82 | 74,42 | 74,80 | -0,24% | 3.760.829,00 |
| 09.01.2026 | 74,00 | 74,98 | 74,00 | 74,98 | 1,60% | 2.277.906,00 |
| 08.01.2026 | 74,10 | 74,24 | 73,24 | 73,80 | -0,40% | 2.337.864,00 |
| 07.01.2026 | 74,14 | 74,94 | 73,18 | 74,10 | 0,71% | 4.440.949,00 |
| 05.01.2026 | 73,00 | 74,26 | 72,90 | 73,58 | 1,07% | 1.873.193,00 |
| 02.01.2026 | 70,00 | 73,18 | 70,00 | 72,80 | 4,51% | 3.515.369,00 |
| 30.12.2025 | 69,48 | 70,22 | 69,14 | 69,66 | 0,52% | 2.302.799,00 |
| 29.12.2025 | 68,62 | 69,38 | 68,06 | 69,30 | 1,26% | 2.429.828,00 |
| 23.12.2025 | 68,34 | 68,96 | 68,00 | 68,44 | 0,06% | 1.787.292,00 |
| 22.12.2025 | 69,70 | 69,82 | 67,80 | 68,40 | -1,47% | 2.803.937,00 |
| 19.12.2025 | 70,22 | 70,38 | 69,32 | 69,42 | -1,31% | 5.950.818,00 |