5,642€
-2,01%
Echtzeit-Aktienkurs SSAB AB
Bid:
Ask:
Aktienkurse zur SSAB AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 5,66 | 5,76 | 5,62 | 5,62 | -2,43% | 35.885,00 |
| 17.11.2025 | 5,70 | 5,82 | 5,69 | 5,76 | 1,16% | 39.684,00 |
| 14.11.2025 | 5,67 | 5,75 | 5,56 | 5,69 | -0,59% | 43.793,00 |
| 13.11.2025 | 5,67 | 5,80 | 5,65 | 5,73 | 1,71% | 42.571,00 |
| 12.11.2025 | 5,56 | 5,67 | 5,53 | 5,63 | 4,96% | 56.489,00 |
| 11.11.2025 | 5,48 | 5,56 | 5,36 | 5,36 | -2,15% | 31.714,00 |
| 10.11.2025 | 5,59 | 5,61 | 5,44 | 5,48 | -0,76% | 14.375,00 |
| 07.11.2025 | 5,39 | 5,55 | 5,39 | 5,52 | 2,11% | 37.996,00 |
| 06.11.2025 | 5,41 | 5,51 | 5,39 | 5,41 | 0,97% | 25.272,00 |
| 05.11.2025 | 5,33 | 5,39 | 5,28 | 5,36 | 0,22% | 15.305,00 |
| 04.11.2025 | 5,53 | 5,53 | 5,31 | 5,35 | -4,47% | 67.096,00 |
| 03.11.2025 | 5,47 | 5,63 | 5,47 | 5,60 | 3,36% | 21.816,00 |
| 31.10.2025 | 5,53 | 5,56 | 5,41 | 5,41 | -1,92% | 11.120,00 |
| 30.10.2025 | 5,57 | 5,57 | 5,50 | 5,52 | -0,86% | 10.241,00 |
| 29.10.2025 | 5,70 | 5,70 | 5,54 | 5,57 | -2,08% | 15.434,00 |
| 28.10.2025 | 5,59 | 5,72 | 5,51 | 5,69 | 1,61% | 16.845,00 |
| 27.10.2025 | 5,58 | 5,63 | 5,52 | 5,60 | 0,54% | 24.406,00 |
| 24.10.2025 | 5,58 | 5,63 | 5,55 | 5,57 | 0,11% | 14.990,00 |
| 23.10.2025 | 5,65 | 5,70 | 5,54 | 5,56 | -2,11% | 54.803,00 |
| 22.10.2025 | 5,61 | 5,68 | 5,37 | 5,68 | 4,03% | 37.411,00 |
| 21.10.2025 | 5,70 | 5,70 | 5,42 | 5,46 | -4,68% | 26.753,00 |
| 20.10.2025 | 5,33 | 5,73 | 5,33 | 5,73 | 7,39% | 32.675,00 |
| 17.10.2025 | 5,40 | 5,40 | 5,25 | 5,33 | -2,24% | 53.849,00 |
| 16.10.2025 | 5,55 | 5,55 | 5,41 | 5,46 | -2,57% | 32.714,00 |
| 15.10.2025 | 5,60 | 5,66 | 5,54 | 5,60 | 1,16% | 8.085,00 |
| 14.10.2025 | 5,69 | 5,69 | 5,49 | 5,54 | -3,39% | 52.519,00 |
| 13.10.2025 | 5,65 | 5,74 | 5,64 | 5,73 | 2,36% | 23.182,00 |
| 10.10.2025 | 5,95 | 5,95 | 5,60 | 5,60 | -5,92% | 31.800,00 |
| 09.10.2025 | 6,15 | 6,15 | 5,95 | 5,95 | -3,25% | 52.277,00 |
| 08.10.2025 | 5,83 | 6,15 | 5,83 | 6,15 | 5,56% | 94.234,00 |
| 07.10.2025 | 5,90 | 5,97 | 5,80 | 5,83 | 0,10% | 62.590,00 |
| 06.10.2025 | 5,84 | 5,97 | 5,82 | 5,82 | 0,00% | 68.287,00 |
| 03.10.2025 | 5,55 | 5,82 | 5,55 | 5,82 | 6,63% | 80.341,00 |
| 02.10.2025 | 5,56 | 5,61 | 5,46 | 5,46 | -1,76% | 39.650,00 |
| 01.10.2025 | 5,09 | 5,69 | 5,08 | 5,56 | 9,33% | 150.370,00 |
| 30.09.2025 | 5,14 | 5,14 | 5,02 | 5,08 | -0,97% | 17.872,00 |
| 29.09.2025 | 5,20 | 5,20 | 5,04 | 5,13 | 1,83% | 29.887,00 |
| 26.09.2025 | 4,94 | 5,05 | 4,94 | 5,04 | 2,86% | 44.854,00 |
| 25.09.2025 | 5,02 | 5,02 | 4,90 | 4,90 | -2,00% | 19.427,00 |
| 24.09.2025 | 5,07 | 5,07 | 4,99 | 5,00 | -2,00% | 9.249,00 |
| 23.09.2025 | 4,97 | 5,14 | 4,97 | 5,10 | 3,09% | 15.601,00 |
| 22.09.2025 | 4,92 | 5,00 | 4,92 | 4,95 | 0,77% | 4.673,00 |
| 19.09.2025 | 4,98 | 5,02 | 4,88 | 4,91 | -1,07% | 13.105,00 |
| 18.09.2025 | 5,00 | 5,03 | 4,95 | 4,96 | -1,00% | 13.890,00 |
| 17.09.2025 | 5,01 | 5,03 | 4,98 | 5,01 | 0,28% | 4.096,00 |
| 16.09.2025 | 5,02 | 5,07 | 5,00 | 5,00 | -0,60% | 7.767,00 |
| 15.09.2025 | 4,96 | 5,04 | 4,96 | 5,03 | 1,68% | 8.588,00 |
| 12.09.2025 | 5,00 | 5,10 | 4,95 | 4,95 | -0,66% | 11.740,00 |
| 11.09.2025 | 4,98 | 5,00 | 4,96 | 4,98 | 1,63% | 21.238,00 |
| 10.09.2025 | 4,93 | 5,01 | 4,90 | 4,90 | -0,14% | 12.663,00 |
| 09.09.2025 | 4,95 | 4,99 | 4,91 | 4,91 | -0,87% | 11.342,00 |
| 08.09.2025 | 4,97 | 5,00 | 4,89 | 4,95 | -2,17% | 16.551,00 |
| 05.09.2025 | 4,90 | 5,06 | 4,90 | 5,06 | 3,33% | 11.794,00 |
| 04.09.2025 | 4,88 | 4,90 | 4,80 | 4,90 | 1,64% | 30.579,00 |
| 03.09.2025 | 4,89 | 4,98 | 4,82 | 4,82 | -1,41% | 12.729,00 |
| 02.09.2025 | 4,99 | 4,99 | 4,88 | 4,89 | -2,08% | 22.859,00 |
| 01.09.2025 | 4,97 | 5,02 | 4,96 | 4,99 | 0,44% | 11.611,00 |
| 29.08.2025 | 5,03 | 5,07 | 4,96 | 4,97 | -1,25% | 23.179,00 |
| 28.08.2025 | 5,05 | 5,12 | 5,02 | 5,03 | 0,32% | 6.748,00 |
| 27.08.2025 | 5,09 | 5,12 | 5,02 | 5,02 | -1,99% | 10.179,00 |
| 26.08.2025 | 5,12 | 5,13 | 5,05 | 5,12 | -0,39% | 20.832,00 |
| 25.08.2025 | 5,09 | 5,14 | 5,06 | 5,14 | 1,74% | 17.363,00 |
| 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 |