102,297SEK
-1,59%
Echtzeit-Aktienkurs SSAB AB B
Bid:
Ask:
Aktienkurse zur SSAB AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 103,70 | 104,50 | 100,90 | 102,15 | -1,73% | 2.254.083,00 |
| 09.09.2026 | 104,65 | 105,90 | 103,25 | 103,95 | -0,86% | 1.836.555,00 |
| 08.09.2026 | 106,50 | 106,75 | 104,10 | 104,85 | -1,78% | 1.592.987,00 |
| 07.09.2026 | 106,15 | 107,20 | 105,35 | 106,75 | 0,61% | 1.639.072,00 |
| 04.09.2026 | 103,40 | 107,60 | 103,10 | 106,10 | 2,56% | 3.053.835,00 |
| 03.09.2026 | 101,55 | 103,95 | 101,45 | 103,45 | 1,92% | 1.555.723,00 |
| 02.09.2026 | 100,80 | 101,95 | 98,40 | 101,50 | -0,29% | 2.640.134,00 |
| 01.09.2026 | 104,30 | 106,15 | 100,85 | 101,80 | -2,07% | 3.335.891,00 |
| 31.08.2026 | 104,00 | 105,30 | 103,25 | 103,95 | -0,34% | 1.672.725,00 |
| 28.08.2026 | 105,50 | 105,75 | 103,95 | 104,30 | -0,95% | 1.075.213,00 |
| 27.08.2026 | 105,55 | 106,55 | 104,40 | 105,30 | 0,29% | 2.040.063,00 |
| 26.08.2026 | 102,00 | 105,55 | 102,00 | 105,00 | 3,55% | 2.804.325,00 |
| 25.08.2026 | 100,10 | 102,30 | 99,18 | 101,40 | 1,40% | 2.247.855,00 |
| 24.08.2026 | 101,15 | 102,40 | 99,86 | 100,00 | 2,61% | 4.235.688,00 |
| 21.08.2026 | 95,70 | 97,96 | 95,42 | 97,46 | 2,46% | 3.393.313,00 |
| 20.08.2026 | 103,00 | 103,55 | 93,72 | 95,12 | -9,19% | 7.050.209,00 |
| 19.08.2026 | 105,70 | 106,60 | 103,70 | 104,75 | -0,71% | 2.174.272,00 |
| 18.08.2026 | 107,90 | 109,55 | 105,45 | 105,50 | -2,68% | 2.778.950,00 |
| 17.08.2026 | 108,00 | 109,25 | 107,10 | 108,40 | 0,51% | 1.468.394,00 |
| 14.08.2026 | 107,60 | 108,70 | 105,65 | 107,85 | 0,14% | 2.073.099,00 |
| 13.08.2026 | 104,25 | 107,85 | 103,75 | 107,70 | 3,06% | 3.291.139,00 |
| 12.08.2026 | 103,10 | 104,80 | 102,85 | 104,50 | 1,36% | 2.629.286,00 |
| 11.08.2026 | 102,70 | 104,00 | 101,80 | 103,10 | 0,39% | 2.082.689,00 |
| 10.08.2026 | 102,05 | 102,70 | 100,90 | 102,70 | 0,64% | 1.973.464,00 |
| 07.08.2026 | 104,30 | 104,30 | 101,25 | 102,05 | -2,16% | 2.418.044,00 |
| 06.08.2026 | 104,70 | 105,40 | 103,95 | 104,30 | -0,29% | 1.937.341,00 |
| 05.08.2026 | 105,70 | 106,50 | 103,50 | 104,60 | -0,43% | 2.708.374,00 |
| 04.08.2026 | 102,25 | 105,05 | 102,00 | 105,05 | 2,99% | 3.816.548,00 |
| 03.08.2026 | 100,45 | 102,15 | 98,76 | 102,00 | 1,95% | 3.050.434,00 |
| 31.07.2026 | 100,90 | 100,95 | 98,90 | 100,05 | 0,35% | 2.674.785,00 |
| 30.07.2026 | 99,00 | 101,00 | 98,16 | 99,70 | 0,44% | 3.445.029,00 |
| 29.07.2026 | 101,85 | 102,40 | 98,94 | 99,26 | -2,50% | 2.103.872,00 |
| 28.07.2026 | 99,00 | 102,90 | 98,52 | 101,80 | 2,83% | 3.461.892,00 |
| 27.07.2026 | 100,65 | 101,55 | 98,60 | 99,00 | -1,10% | 2.542.666,00 |
| 24.07.2026 | 96,12 | 101,30 | 95,70 | 100,10 | 4,10% | 4.499.566,00 |
| 23.07.2026 | 96,28 | 97,76 | 94,82 | 96,16 | -0,87% | 3.466.618,00 |
| 22.07.2026 | 94,00 | 98,44 | 91,40 | 97,00 | -1,28% | 6.549.441,00 |
| 21.07.2026 | 98,66 | 99,00 | 95,90 | 98,26 | -0,20% | 3.050.593,00 |
| 20.07.2026 | 98,82 | 100,10 | 98,00 | 98,46 | -0,87% | 2.134.179,00 |
| 17.07.2026 | 98,70 | 99,32 | 96,82 | 99,32 | -0,48% | 3.853.173,00 |
| 16.07.2026 | 100,00 | 100,85 | 98,22 | 99,80 | 0,00% | 1.523.508,00 |
| 15.07.2026 | 99,94 | 101,15 | 99,18 | 99,80 | 0,04% | 2.043.280,00 |
| 14.07.2026 | 98,30 | 100,60 | 97,94 | 99,76 | 1,69% | 1.981.493,00 |
| 13.07.2026 | 95,36 | 98,10 | 94,72 | 98,10 | 2,38% | 1.408.270,00 |
| 10.07.2026 | 93,50 | 96,52 | 93,44 | 95,82 | 3,14% | 2.025.260,00 |
| 09.07.2026 | 93,70 | 94,90 | 91,78 | 92,90 | 0,72% | 1.771.595,00 |
| 08.07.2026 | 93,02 | 93,70 | 91,72 | 92,24 | -1,58% | 1.569.797,00 |
| 07.07.2026 | 93,74 | 95,30 | 93,10 | 93,72 | -0,30% | 1.549.866,00 |
| 06.07.2026 | 93,00 | 94,06 | 92,70 | 94,00 | 0,71% | 1.570.585,00 |
| 03.07.2026 | 90,38 | 93,34 | 90,08 | 93,34 | 4,27% | 1.892.011,00 |
| 02.07.2026 | 88,08 | 90,66 | 86,56 | 89,52 | 1,63% | 2.344.114,00 |
| 01.07.2026 | 89,52 | 90,40 | 87,42 | 88,08 | -1,67% | 2.291.624,00 |
| 30.06.2026 | 90,64 | 91,48 | 87,78 | 89,58 | 0,56% | 2.642.099,00 |
| 29.06.2026 | 91,50 | 91,96 | 88,80 | 89,08 | -1,88% | 2.733.280,00 |
| 26.06.2026 | 92,97 | 93,03 | 90,58 | 90,78 | -2,91% | - |
| 25.06.2026 | 92,95 | 93,96 | 92,17 | 93,50 | 1,22% | - |
| 24.06.2026 | 95,06 | 95,06 | 91,99 | 92,37 | -2,56% | - |
| 23.06.2026 | 94,87 | 95,07 | 93,23 | 94,80 | -0,59% | - |
| 22.06.2026 | 93,87 | 95,55 | 93,61 | 95,37 | 1,45% | - |
| 19.06.2026 | 94,16 | 94,43 | 93,78 | 94,00 | -0,23% | - |
| 18.06.2026 | 98,14 | 98,34 | 93,70 | 94,22 | -4,50% | 6.432.689,00 |
| 17.06.2026 | 100,00 | 100,65 | 97,84 | 98,66 | -1,49% | 2.943.459,00 |
| 16.06.2026 | 101,45 | 102,30 | 99,10 | 100,15 | -0,94% | 3.280.356,00 |
| 15.06.2026 | 103,00 | 103,45 | 100,60 | 101,10 | 0,10% | 3.023.633,00 |
| 12.06.2026 | 99,00 | 101,55 | 98,94 | 101,00 | 2,87% | 3.037.048,00 |
| 11.06.2026 | 95,70 | 98,30 | 95,42 | 98,18 | 2,74% | 2.465.759,00 |
| 10.06.2026 | 95,24 | 96,42 | 93,34 | 95,56 | 0,15% | 1.355.184,00 |
| 09.06.2026 | 96,48 | 99,78 | 95,42 | 95,42 | -0,54% | 3.361.841,00 |
| 08.06.2026 | 95,66 | 96,86 | 94,60 | 95,94 | -1,32% | 1.737.343,00 |
| 05.06.2026 | 97,44 | 98,18 | 96,34 | 97,22 | -1,34% | 3.102.439,00 |
| 04.06.2026 | 97,26 | 98,58 | 96,44 | 98,54 | 1,50% | 3.143.486,00 |
| 03.06.2026 | 94,98 | 97,70 | 94,32 | 97,08 | 2,15% | 2.715.352,00 |
| 02.06.2026 | 94,70 | 95,94 | 93,70 | 95,04 | 1,26% | 2.541.711,00 |
| 01.06.2026 | 94,94 | 95,00 | 92,60 | 93,86 | -1,39% | 2.605.846,00 |
| 29.05.2026 | 94,60 | 95,48 | 93,78 | 95,18 | 1,21% | 7.090.959,00 |
| 28.05.2026 | 92,60 | 94,54 | 92,44 | 94,04 | 1,01% | 2.469.277,00 |
| 27.05.2026 | 93,00 | 93,76 | 91,82 | 93,10 | 0,47% | 1.980.803,00 |
| 26.05.2026 | 92,04 | 93,88 | 91,50 | 92,66 | 0,67% | 2.214.759,00 |
| 25.05.2026 | 92,00 | 92,78 | 91,56 | 92,04 | 1,68% | 1.551.500,00 |
| 22.05.2026 | 88,44 | 90,88 | 88,20 | 90,52 | 2,96% | 2.864.906,00 |
| 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 |