5,124€
2,66%
Echtzeit-Aktienkurs SSAB AB -A- FRIA
Bid:
Ask:
Aktienkurse zur SSAB AB -A- FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 5,01 | 5,09 | 4,97 | 5,05 | 1,18% | 20.439,00 |
| 21.08.2025 | 5,10 | 5,11 | 4,99 | 4,99 | -1,98% | 15.724,00 |
| 20.08.2025 | 5,16 | 5,16 | 5,08 | 5,09 | -1,66% | 11.734,00 |
| 19.08.2025 | 5,03 | 5,18 | 5,03 | 5,18 | 2,94% | 8.858,00 |
| 18.08.2025 | 5,05 | 5,06 | 5,00 | 5,03 | -0,47% | 10.667,00 |
| 15.08.2025 | 5,12 | 5,12 | 5,05 | 5,05 | -0,12% | 8.366,00 |
| 14.08.2025 | 5,07 | 5,08 | 5,04 | 5,06 | -0,51% | 8.300,00 |
| 13.08.2025 | 5,16 | 5,17 | 5,07 | 5,09 | -0,93% | 13.347,00 |
| 12.08.2025 | 5,10 | 5,16 | 5,08 | 5,13 | 2,07% | 18.219,00 |
| 11.08.2025 | 5,15 | 5,19 | 5,03 | 5,03 | -2,25% | 13.941,00 |
| 08.08.2025 | 5,05 | 5,16 | 5,05 | 5,15 | 1,86% | 26.901,00 |
| 07.08.2025 | 4,92 | 5,12 | 4,92 | 5,05 | 2,89% | 13.748,00 |
| 06.08.2025 | 4,93 | 4,99 | 4,88 | 4,91 | -0,61% | 16.317,00 |
| 05.08.2025 | 4,96 | 5,01 | 4,94 | 4,94 | -0,48% | 13.981,00 |
| 04.08.2025 | 5,02 | 5,03 | 4,93 | 4,96 | -0,92% | 23.999,00 |
| 01.08.2025 | 5,04 | 5,10 | 5,01 | 5,01 | -0,87% | 12.182,00 |
| 31.07.2025 | 5,20 | 5,20 | 5,05 | 5,05 | -3,37% | 15.472,00 |
| 30.07.2025 | 5,20 | 5,23 | 5,15 | 5,23 | -0,76% | 15.793,00 |
| 29.07.2025 | 5,23 | 5,30 | 5,23 | 5,27 | 0,76% | 6.920,00 |
| 28.07.2025 | 5,34 | 5,34 | 5,23 | 5,23 | -0,38% | 26.259,00 |
| 25.07.2025 | 5,16 | 5,25 | 5,11 | 5,25 | 1,70% | 18.795,00 |
| 24.07.2025 | 5,35 | 5,37 | 5,13 | 5,16 | -2,93% | 51.843,00 |
| 23.07.2025 | 5,50 | 5,53 | 5,16 | 5,32 | -8,56% | 165.450,00 |
| 22.07.2025 | 5,82 | 5,82 | 5,70 | 5,82 | 0,38% | 61.014,00 |
| 21.07.2025 | 5,52 | 5,84 | 5,52 | 5,79 | 6,66% | 108.328,00 |
| 18.07.2025 | 5,57 | 5,58 | 5,40 | 5,43 | -2,51% | 27.046,00 |
| 17.07.2025 | 5,45 | 5,58 | 5,45 | 5,57 | 3,57% | 11.572,00 |
| 16.07.2025 | 5,45 | 5,45 | 5,36 | 5,38 | -1,21% | 23.374,00 |
| 15.07.2025 | 5,49 | 5,53 | 5,44 | 5,45 | -0,40% | 7.545,00 |
| 14.07.2025 | 5,52 | 5,52 | 5,45 | 5,47 | -1,58% | 13.689,00 |
| 11.07.2025 | 5,62 | 5,62 | 5,53 | 5,56 | -0,25% | 35.351,00 |
| 10.07.2025 | 5,43 | 5,59 | 5,43 | 5,57 | 2,54% | 8.305,00 |
| 09.07.2025 | 5,30 | 5,43 | 5,28 | 5,43 | 2,49% | 51.645,00 |
| 08.07.2025 | 5,26 | 5,30 | 5,19 | 5,30 | 1,34% | 11.103,00 |
| 07.07.2025 | 5,10 | 5,26 | 5,08 | 5,23 | 2,59% | 79.581,00 |
| 04.07.2025 | 5,27 | 5,27 | 5,07 | 5,10 | -1,20% | 27.055,00 |
| 03.07.2025 | 5,27 | 5,27 | 5,12 | 5,16 | -1,53% | 17.344,00 |
| 02.07.2025 | 5,05 | 5,33 | 5,05 | 5,24 | 4,63% | 23.128,00 |
| 01.07.2025 | 5,07 | 5,07 | 4,99 | 5,01 | -0,83% | 13.443,00 |
| 30.06.2025 | 5,12 | 5,15 | 5,05 | 5,05 | -1,29% | 12.662,00 |
| 27.06.2025 | 5,06 | 5,12 | 5,06 | 5,12 | 2,24% | 17.326,00 |
| 26.06.2025 | 5,04 | 5,04 | 4,98 | 5,00 | -0,75% | 14.682,00 |
| 25.06.2025 | 5,06 | 5,12 | 5,02 | 5,04 | -0,32% | 8.866,00 |
| 24.06.2025 | 5,24 | 5,24 | 5,04 | 5,06 | -1,40% | 24.411,00 |
| 23.06.2025 | 4,98 | 5,14 | 4,98 | 5,13 | -0,12% | 22.006,00 |
| 20.06.2025 | 5,03 | 5,15 | 5,03 | 5,14 | 2,43% | - |
| 19.06.2025 | 5,16 | 5,16 | 5,00 | 5,01 | -2,90% | 31.423,00 |
| 18.06.2025 | 5,22 | 5,22 | 5,16 | 5,16 | -1,34% | 31.116,00 |
| 17.06.2025 | 5,24 | 5,24 | 5,13 | 5,23 | -0,65% | 10.922,00 |
| 16.06.2025 | 5,28 | 5,37 | 5,23 | 5,27 | -0,23% | 15.011,00 |
| 13.06.2025 | 5,29 | 5,36 | 5,25 | 5,28 | -1,90% | 30.721,00 |
| 12.06.2025 | 5,33 | 5,39 | 5,27 | 5,38 | 0,67% | 29.264,00 |
| 11.06.2025 | 5,47 | 5,49 | 5,33 | 5,35 | -2,23% | 57.731,00 |
| 10.06.2025 | 5,41 | 5,48 | 5,37 | 5,47 | 1,26% | 19.457,00 |
| 09.06.2025 | 5,53 | 5,53 | 5,35 | 5,40 | -2,21% | 24.788,00 |
| 06.06.2025 | 5,56 | 5,57 | 5,45 | 5,52 | -0,72% | 24.897,00 |
| 05.06.2025 | 5,56 | 5,56 | 5,48 | 5,56 | 0,04% | 10.294,00 |
| 04.06.2025 | 5,60 | 5,69 | 5,55 | 5,56 | -0,04% | 9.917,00 |
| 03.06.2025 | 5,64 | 5,65 | 5,53 | 5,56 | -1,87% | 10.174,00 |
| 02.06.2025 | 5,31 | 5,69 | 5,29 | 5,67 | 6,70% | 75.093,00 |
| 30.05.2025 | 5,45 | 5,45 | 5,30 | 5,31 | -2,84% | 11.951,00 |
| 29.05.2025 | 5,43 | 5,53 | 5,40 | 5,47 | 0,35% | - |
| 28.05.2025 | 5,46 | 5,48 | 5,42 | 5,45 | -0,15% | 9.038,00 |
| 27.05.2025 | 5,48 | 5,48 | 5,38 | 5,46 | -0,26% | 23.750,00 |
| 26.05.2025 | 5,41 | 5,49 | 5,41 | 5,47 | 3,21% | 21.171,00 |
| 23.05.2025 | 5,38 | 5,41 | 5,18 | 5,30 | 0,00% | 60.124,00 |
| 22.05.2025 | 5,44 | 5,47 | 5,29 | 5,30 | -2,61% | 26.787,00 |
| 21.05.2025 | 5,48 | 5,48 | 5,40 | 5,44 | -0,77% | 18.296,00 |
| 20.05.2025 | 5,42 | 5,48 | 5,30 | 5,48 | 1,33% | 27.135,00 |
| 19.05.2025 | 5,41 | 5,46 | 5,33 | 5,41 | 0,00% | 27.371,00 |
| 16.05.2025 | 5,50 | 5,50 | 5,37 | 5,41 | -1,20% | 22.839,00 |
| 15.05.2025 | 5,53 | 5,53 | 5,38 | 5,48 | -1,01% | 23.396,00 |
| 14.05.2025 | 5,55 | 5,63 | 5,52 | 5,53 | -0,29% | 20.051,00 |
| 13.05.2025 | 5,57 | 5,65 | 5,54 | 5,55 | -0,36% | 19.156,00 |
| 12.05.2025 | 5,57 | 5,70 | 5,54 | 5,57 | 2,50% | 49.485,00 |
| 09.05.2025 | 5,57 | 5,57 | 5,36 | 5,43 | -1,66% | 24.859,00 |
| 08.05.2025 | 5,61 | 5,62 | 5,46 | 5,53 | -1,57% | 41.008,00 |
| 07.05.2025 | 5,68 | 5,71 | 5,60 | 5,61 | -1,47% | 29.352,00 |
| 06.05.2025 | 5,71 | 5,71 | 5,58 | 5,70 | -0,18% | 21.242,00 |
| 05.05.2025 | 5,83 | 5,83 | 5,71 | 5,71 | -1,52% | 14.812,00 |
| 02.05.2025 | 5,50 | 5,83 | 5,50 | 5,80 | 5,42% | 76.061,00 |
| 30.04.2025 | 5,58 | 5,58 | 5,40 | 5,50 | -4,71% | 64.777,00 |
| 29.04.2025 | 5,63 | 5,86 | 5,59 | 5,77 | 2,41% | 60.705,00 |
| 28.04.2025 | 5,46 | 5,64 | 5,46 | 5,63 | 3,15% | 50.045,00 |
| 25.04.2025 | 5,54 | 5,60 | 5,42 | 5,46 | -0,65% | 39.988,00 |
| 24.04.2025 | 5,45 | 5,52 | 5,34 | 5,50 | 1,81% | 36.564,00 |
| 23.04.2025 | 5,39 | 5,53 | 5,37 | 5,40 | 0,11% | 59.939,00 |
| 22.04.2025 | 5,25 | 5,39 | 5,25 | 5,39 | 2,59% | 40.695,00 |
| 17.04.2025 | 5,27 | 5,28 | 5,19 | 5,26 | -0,34% | 11.779,00 |
| 16.04.2025 | 5,22 | 5,28 | 5,08 | 5,28 | 0,04% | 27.806,00 |
| 15.04.2025 | 5,50 | 5,50 | 5,27 | 5,27 | -1,60% | 45.842,00 |
| 14.04.2025 | 5,24 | 5,40 | 5,16 | 5,36 | 7,61% | 64.331,00 |
| 11.04.2025 | 5,13 | 5,13 | 4,85 | 4,98 | -0,93% | 43.253,00 |
| 10.04.2025 | 5,55 | 5,61 | 5,02 | 5,03 | 4,47% | 109.871,00 |
| 09.04.2025 | 4,85 | 4,91 | 4,67 | 4,81 | -4,35% | 54.350,00 |
| 08.04.2025 | 4,98 | 5,10 | 4,89 | 5,03 | 5,03% | 102.946,00 |
| 07.04.2025 | 4,60 | 4,98 | 4,55 | 4,79 | -4,68% | 112.344,00 |
| 04.04.2025 | 5,29 | 5,36 | 4,89 | 5,03 | -7,78% | 107.255,00 |
| 03.04.2025 | 5,81 | 5,87 | 5,45 | 5,45 | -8,25% | 97.038,00 |
| 02.04.2025 | 5,90 | 5,94 | 5,85 | 5,94 | -0,03% | 28.297,00 |