4,972€
-8,78%
Echtzeit-Aktienkurs SSAB AB
Bid:
Ask:
Aktienkurse zur SSAB AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 5,31 | 5,35 | 4,88 | 5,02 | -7,87% | - |
| 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 |
| 06.02.2025 | 4,93 | 5,16 | 4,93 | 5,15 | 4,66% | 37.216,00 |
| 05.02.2025 | 4,82 | 4,93 | 4,82 | 4,92 | 2,10% | 18.209,00 |
| 04.02.2025 | 4,81 | 4,82 | 4,70 | 4,82 | 0,75% | 24.664,00 |
| 03.02.2025 | 4,55 | 4,83 | 4,53 | 4,78 | 2,36% | 49.269,00 |
| 31.01.2025 | 4,72 | 4,72 | 4,63 | 4,67 | -0,41% | 30.746,00 |
| 30.01.2025 | 4,38 | 4,70 | 4,38 | 4,69 | 7,13% | 101.239,00 |
| 29.01.2025 | 4,30 | 4,47 | 4,23 | 4,38 | 1,74% | 124.103,00 |
| 28.01.2025 | 4,20 | 4,33 | 4,20 | 4,30 | 2,48% | 52.082,00 |
| 27.01.2025 | 4,17 | 4,20 | 4,12 | 4,20 | -0,05% | 26.537,00 |
| 24.01.2025 | 4,23 | 4,25 | 4,15 | 4,20 | -0,69% | 32.427,00 |
| 23.01.2025 | 3,96 | 4,23 | 3,96 | 4,23 | 5,25% | 32.798,00 |
| 22.01.2025 | 4,01 | 4,06 | 3,93 | 4,02 | 0,20% | 39.465,00 |
| 21.01.2025 | 4,02 | 4,06 | 3,97 | 4,01 | -0,32% | 33.038,00 |
| 20.01.2025 | 3,94 | 4,03 | 3,92 | 4,02 | 2,24% | 48.539,00 |
| 17.01.2025 | 3,91 | 3,97 | 3,90 | 3,94 | 0,64% | 16.630,00 |
| 16.01.2025 | 3,92 | 3,92 | 3,88 | 3,91 | 1,19% | 33.121,00 |
| 15.01.2025 | 3,79 | 3,90 | 3,77 | 3,86 | 2,06% | 50.587,00 |
| 14.01.2025 | 3,86 | 3,86 | 3,76 | 3,79 | -1,05% | 21.714,00 |
| 13.01.2025 | 3,80 | 3,83 | 3,75 | 3,83 | 0,84% | 19.413,00 |
| 10.01.2025 | 3,80 | 3,84 | 3,77 | 3,79 | 0,11% | 26.295,00 |
| 09.01.2025 | 3,90 | 3,90 | 3,79 | 3,79 | -1,51% | 55.343,00 |
| 08.01.2025 | 3,93 | 3,93 | 3,81 | 3,85 | -4,96% | 103.600,00 |
| 07.01.2025 | 3,93 | 4,05 | 3,92 | 4,05 | 3,74% | 34.837,00 |
| 03.01.2025 | 3,96 | 3,96 | 3,89 | 3,90 | -3,84% | 58.964,00 |
| 02.01.2025 | 3,96 | 4,06 | 3,93 | 4,06 | 3,49% | 41.700,00 |
| 30.12.2024 | 3,91 | 3,93 | 3,89 | 3,92 | 0,41% | 64.761,00 |
| 27.12.2024 | 3,82 | 3,95 | 3,82 | 3,91 | 1,45% | 54.077,00 |
| 23.12.2024 | 3,85 | 3,85 | 3,80 | 3,85 | 0,05% | 39.659,00 |
| 20.12.2024 | 3,96 | 3,96 | 3,80 | 3,85 | -3,80% | 103.551,00 |
| 19.12.2024 | 4,04 | 4,04 | 3,89 | 4,00 | -0,89% | 48.572,00 |
| 18.12.2024 | 4,02 | 4,04 | 3,98 | 4,04 | 0,32% | 22.303,00 |
| 17.12.2024 | 4,10 | 4,10 | 4,00 | 4,02 | -2,45% | 57.767,00 |
| 16.12.2024 | 4,18 | 4,18 | 4,09 | 4,12 | -1,15% | 40.910,00 |
| 13.12.2024 | 4,34 | 4,34 | 4,16 | 4,17 | -6,29% | 119.689,00 |
| 12.12.2024 | 4,51 | 4,51 | 4,32 | 4,45 | -3,55% | 109.485,00 |
| 11.12.2024 | 4,48 | 4,62 | 4,45 | 4,62 | 3,01% | 18.593,00 |
| 10.12.2024 | 4,61 | 4,61 | 4,48 | 4,48 | -2,76% | 21.137,00 |
| 09.12.2024 | 4,40 | 4,62 | 4,40 | 4,61 | 5,96% | 48.880,00 |
| 05.12.2024 | 4,40 | 4,49 | 4,35 | 4,35 | -0,98% | 41.896,00 |
| 04.12.2024 | 4,32 | 4,41 | 4,31 | 4,39 | 2,14% | 30.701,00 |
| 03.12.2024 | 4,39 | 4,39 | 4,28 | 4,30 | -4,04% | 62.314,00 |
| 02.12.2024 | 4,34 | 4,48 | 4,33 | 4,48 | 2,75% | 14.724,00 |
| 29.11.2024 | 4,41 | 4,41 | 4,33 | 4,36 | -2,89% | 29.202,00 |
| 28.11.2024 | 4,38 | 4,49 | 4,36 | 4,49 | 2,56% | 7.014,00 |
| 27.11.2024 | 4,37 | 4,39 | 4,35 | 4,38 | 2,62% | 15.726,00 |
| 26.11.2024 | 4,45 | 4,46 | 4,27 | 4,27 | -4,18% | 22.295,00 |
| 25.11.2024 | 4,44 | 4,48 | 4,40 | 4,45 | 0,41% | 21.691,00 |
| 22.11.2024 | 4,34 | 4,46 | 4,25 | 4,44 | 2,38% | 42.198,00 |
| 21.11.2024 | 4,45 | 4,45 | 4,28 | 4,33 | -2,72% | 126.279,00 |
| 20.11.2024 | 4,42 | 4,45 | 4,33 | 4,45 | 1,20% | 41.986,00 |
| 19.11.2024 | 4,47 | 4,49 | 4,29 | 4,40 | -1,15% | 41.313,00 |
| 18.11.2024 | 4,52 | 4,56 | 4,45 | 4,45 | -1,55% | 11.371,00 |
| 15.11.2024 | 4,49 | 4,54 | 4,45 | 4,52 | 1,71% | 20.378,00 |
| 14.11.2024 | 4,40 | 4,51 | 4,38 | 4,45 | 0,50% | 13.286,00 |
| 13.11.2024 | 4,49 | 4,53 | 4,36 | 4,42 | -1,40% | 60.485,00 |
| 12.11.2024 | 4,77 | 4,77 | 4,47 | 4,49 | -4,55% | 51.971,00 |
| 11.11.2024 | 4,80 | 4,83 | 4,70 | 4,70 | -2,16% | 35.259,00 |
| 08.11.2024 | 4,95 | 4,95 | 4,80 | 4,80 | -2,71% | 61.798,00 |
| 07.11.2024 | 4,79 | 5,00 | 4,78 | 4,94 | 4,18% | 77.764,00 |