5,028€
-0,44%
Echtzeit-Aktienkurs SSAB AB
Bid:
Ask:
Aktienkurse zur SSAB AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 5,07 | 5,08 | 5,00 | 5,03 | -0,36% | - |
| 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 |
| 01.04.2025 | 5,79 | 5,96 | 5,76 | 5,94 | 3,74% | 48.072,00 |
| 31.03.2025 | 5,83 | 5,85 | 5,69 | 5,73 | -2,92% | 140.852,00 |
| 28.03.2025 | 5,98 | 6,06 | 5,87 | 5,90 | -1,21% | 41.611,00 |
| 27.03.2025 | 6,18 | 6,18 | 5,97 | 5,97 | -3,40% | 42.045,00 |
| 26.03.2025 | 6,38 | 6,38 | 6,15 | 6,18 | -4,89% | 59.466,00 |
| 25.03.2025 | 6,36 | 6,50 | 6,32 | 6,50 | 1,53% | 37.241,00 |
| 24.03.2025 | 6,54 | 6,62 | 6,36 | 6,40 | 0,03% | 55.076,00 |
| 21.03.2025 | 6,44 | 6,58 | 6,36 | 6,40 | -0,84% | 88.278,00 |
| 20.03.2025 | 6,56 | 6,56 | 6,35 | 6,45 | -0,71% | 30.645,00 |
| 19.03.2025 | 6,62 | 6,63 | 6,50 | 6,50 | -1,75% | 64.728,00 |
| 18.03.2025 | 6,36 | 6,63 | 6,36 | 6,62 | 4,82% | 96.194,00 |
| 17.03.2025 | 6,32 | 6,43 | 6,31 | 6,31 | 0,06% | 47.311,00 |
| 14.03.2025 | 6,09 | 6,34 | 6,09 | 6,31 | 3,68% | 61.002,00 |
| 13.03.2025 | 5,89 | 6,09 | 5,89 | 6,08 | 3,15% | 36.226,00 |
| 12.03.2025 | 6,17 | 6,20 | 5,79 | 5,90 | -3,75% | 50.641,00 |
| 11.03.2025 | 6,06 | 6,20 | 5,98 | 6,13 | 1,12% | 54.050,00 |
| 10.03.2025 | 6,18 | 6,26 | 6,06 | 6,06 | -1,75% | 38.520,00 |
| 07.03.2025 | 6,33 | 6,33 | 6,17 | 6,17 | -2,53% | 21.826,00 |
| 06.03.2025 | 6,20 | 6,44 | 6,20 | 6,33 | 2,76% | 63.275,00 |
| 05.03.2025 | 5,90 | 6,19 | 5,90 | 6,16 | 5,26% | 44.832,00 |
| 04.03.2025 | 6,07 | 6,07 | 5,81 | 5,85 | -3,69% | 33.745,00 |
| 03.03.2025 | 5,81 | 6,21 | 5,77 | 6,07 | 4,69% | 112.421,00 |
| 28.02.2025 | 5,75 | 5,82 | 5,70 | 5,80 | 0,21% | 41.963,00 |
| 27.02.2025 | 5,83 | 5,86 | 5,79 | 5,79 | -0,55% | 18.744,00 |
| 26.02.2025 | 5,75 | 5,91 | 5,75 | 5,82 | 1,18% | 38.937,00 |
| 25.02.2025 | 5,65 | 5,77 | 5,65 | 5,75 | 4,62% | 41.308,00 |
| 24.02.2025 | 5,82 | 5,82 | 5,50 | 5,50 | -5,40% | 17.660,00 |
| 21.02.2025 | 5,70 | 5,86 | 5,70 | 5,81 | 2,54% | 26.537,00 |
| 20.02.2025 | 5,58 | 5,77 | 5,58 | 5,67 | 1,65% | 24.367,00 |
| 19.02.2025 | 5,70 | 5,75 | 5,56 | 5,58 | -2,14% | 21.021,00 |
| 18.02.2025 | 5,63 | 5,70 | 5,61 | 5,70 | 1,24% | 22.203,00 |
| 17.02.2025 | 5,56 | 5,66 | 5,52 | 5,63 | 2,36% | 25.766,00 |
| 14.02.2025 | 5,40 | 5,63 | 5,40 | 5,50 | 2,31% | 47.255,00 |
| 13.02.2025 | 5,19 | 5,40 | 5,19 | 5,38 | 5,41% | 38.549,00 |
| 12.02.2025 | 5,17 | 5,18 | 5,10 | 5,10 | -1,54% | 9.546,00 |
| 11.02.2025 | 5,20 | 5,25 | 5,15 | 5,18 | -0,77% | 46.956,00 |
| 10.02.2025 | 5,06 | 5,23 | 5,04 | 5,22 | 3,78% | 39.730,00 |
| 07.02.2025 | 5,15 | 5,15 | 5,03 | 5,03 | -2,25% | 20.517,00 |