9,727€
1,20%
Echtzeit-Aktienkurs SSAB AB
Bid:
Ask:
Aktienkurse zur SSAB AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 9,42 | 9,74 | 9,39 | 9,61 | 2,36% | 15.513,00 |
| 12.08.2026 | 9,35 | 9,49 | 9,34 | 9,39 | 3,07% | 5.089,00 |
| 11.08.2026 | 9,33 | 9,48 | 9,11 | 9,11 | -2,38% | 8.474,00 |
| 10.08.2026 | 9,30 | 9,34 | 9,20 | 9,33 | 0,26% | 7.215,00 |
| 07.08.2026 | 9,51 | 9,51 | 9,24 | 9,31 | -2,33% | 6.894,00 |
| 06.08.2026 | 9,53 | 9,60 | 9,49 | 9,53 | 0,46% | 5.280,00 |
| 05.08.2026 | 9,54 | 9,69 | 9,48 | 9,49 | -0,38% | 10.953,00 |
| 04.08.2026 | 9,25 | 9,54 | 9,24 | 9,52 | 5,45% | 20.831,00 |
| 03.08.2026 | 9,00 | 9,28 | 8,99 | 9,03 | -1,18% | 14.150,00 |
| 31.07.2026 | 9,05 | 9,20 | 9,03 | 9,14 | 1,02% | 5.971,00 |
| 30.07.2026 | 8,98 | 9,17 | 8,91 | 9,05 | 0,76% | 4.579,00 |
| 29.07.2026 | 9,27 | 9,33 | 8,98 | 8,98 | -3,15% | 9.017,00 |
| 28.07.2026 | 8,94 | 9,30 | 8,93 | 9,27 | 3,74% | 10.843,00 |
| 27.07.2026 | 9,15 | 9,21 | 8,93 | 8,94 | -1,19% | 4.953,00 |
| 24.07.2026 | 8,63 | 9,17 | 8,63 | 9,04 | 5,16% | 9.351,00 |
| 23.07.2026 | 8,82 | 8,82 | 8,60 | 8,60 | -2,47% | 8.293,00 |
| 22.07.2026 | 8,51 | 8,86 | 8,38 | 8,82 | -0,88% | 18.675,00 |
| 21.07.2026 | 8,95 | 8,96 | 8,75 | 8,90 | -0,49% | 3.524,00 |
| 20.07.2026 | 9,00 | 9,11 | 8,93 | 8,94 | -0,97% | 3.948,00 |
| 17.07.2026 | 8,98 | 9,03 | 8,80 | 9,03 | 0,00% | 6.462,00 |
| 16.07.2026 | 9,11 | 9,23 | 8,97 | 9,03 | -0,73% | 5.741,00 |
| 15.07.2026 | 9,11 | 9,18 | 9,05 | 9,09 | -0,18% | 4.253,00 |
| 14.07.2026 | 8,90 | 9,17 | 8,90 | 9,11 | 1,97% | 9.513,00 |
| 13.07.2026 | 8,53 | 8,93 | 8,53 | 8,93 | 5,48% | 11.800,00 |
| 10.07.2026 | 8,52 | 8,79 | 8,47 | 8,47 | 0,43% | 20.961,00 |
| 09.07.2026 | 8,48 | 8,61 | 8,39 | 8,43 | 1,61% | 8.061,00 |
| 08.07.2026 | 8,51 | 8,51 | 8,30 | 8,30 | -2,47% | 9.405,00 |
| 07.07.2026 | 8,50 | 8,70 | 8,49 | 8,51 | -0,44% | 7.412,00 |
| 06.07.2026 | 8,51 | 8,58 | 8,47 | 8,55 | 0,49% | 9.460,00 |
| 03.07.2026 | 8,20 | 8,51 | 8,20 | 8,51 | 5,66% | 13.468,00 |
| 02.07.2026 | 8,02 | 8,21 | 7,87 | 8,05 | 0,35% | 9.108,00 |
| 01.07.2026 | 8,10 | 8,14 | 7,93 | 8,02 | -0,96% | 6.125,00 |
| 30.06.2026 | 8,13 | 8,21 | 7,98 | 8,10 | 3,53% | 16.074,00 |
| 29.06.2026 | 8,30 | 8,30 | 7,82 | 7,82 | -5,96% | 17.910,00 |
| 26.06.2026 | 8,48 | 8,48 | 8,18 | 8,32 | -1,68% | 12.990,00 |
| 25.06.2026 | 8,35 | 8,48 | 8,34 | 8,46 | 1,37% | 5.524,00 |
| 24.06.2026 | 8,59 | 8,59 | 8,31 | 8,35 | -2,82% | 16.307,00 |
| 23.06.2026 | 8,59 | 8,61 | 8,45 | 8,59 | -1,78% | 16.259,00 |
| 22.06.2026 | 8,60 | 8,75 | 8,54 | 8,75 | 3,04% | 12.614,00 |
| 19.06.2026 | 8,54 | 8,56 | 8,47 | 8,49 | -1,10% | - |
| 18.06.2026 | 9,05 | 9,05 | 8,56 | 8,58 | -5,21% | 22.277,00 |
| 17.06.2026 | 9,20 | 9,27 | 9,02 | 9,05 | -1,99% | 18.211,00 |
| 16.06.2026 | 9,26 | 9,40 | 9,13 | 9,24 | -0,41% | 15.434,00 |
| 15.06.2026 | 9,42 | 9,50 | 9,27 | 9,28 | 0,06% | 38.116,00 |
| 12.06.2026 | 9,06 | 9,31 | 9,06 | 9,27 | 4,02% | 28.686,00 |
| 11.06.2026 | 8,72 | 8,93 | 8,72 | 8,91 | 1,23% | 11.176,00 |
| 10.06.2026 | 8,70 | 8,80 | 8,55 | 8,80 | 0,25% | 18.443,00 |
| 09.06.2026 | 8,84 | 9,17 | 8,78 | 8,78 | -0,63% | 14.550,00 |
| 08.06.2026 | 8,76 | 8,93 | 8,73 | 8,84 | -1,01% | 9.278,00 |
| 05.06.2026 | 9,04 | 9,05 | 8,92 | 8,93 | -1,50% | 6.418,00 |
| 04.06.2026 | 8,94 | 9,08 | 8,91 | 9,06 | 1,09% | 15.820,00 |
| 03.06.2026 | 8,82 | 9,00 | 8,76 | 8,97 | 1,20% | 23.027,00 |
| 02.06.2026 | 8,69 | 8,92 | 8,69 | 8,86 | 2,50% | 5.777,00 |
| 01.06.2026 | 8,78 | 8,86 | 8,61 | 8,64 | -2,61% | 16.182,00 |
| 29.05.2026 | 8,80 | 8,91 | 8,76 | 8,88 | 1,05% | 18.803,00 |
| 28.05.2026 | 8,62 | 8,81 | 8,62 | 8,78 | 1,93% | 17.535,00 |
| 27.05.2026 | 8,65 | 8,74 | 8,60 | 8,62 | 0,21% | 9.759,00 |
| 26.05.2026 | 8,51 | 8,73 | 8,51 | 8,60 | 1,03% | 21.474,00 |
| 25.05.2026 | 8,45 | 8,60 | 8,45 | 8,51 | 1,48% | 15.243,00 |
| 22.05.2026 | 8,10 | 8,42 | 8,10 | 8,39 | 3,28% | 19.835,00 |
| 21.05.2026 | 8,15 | 8,16 | 7,98 | 8,12 | -0,49% | 17.283,00 |
| 20.05.2026 | 7,95 | 8,24 | 7,94 | 8,16 | 5,26% | 19.031,00 |
| 19.05.2026 | 7,84 | 7,96 | 7,72 | 7,75 | -0,72% | 16.976,00 |
| 18.05.2026 | 7,61 | 7,93 | 7,59 | 7,81 | 1,59% | 6.832,00 |
| 15.05.2026 | 7,79 | 7,90 | 7,67 | 7,69 | -0,16% | 9.534,00 |
| 13.05.2026 | 7,67 | 7,80 | 7,59 | 7,70 | 2,26% | 12.428,00 |
| 12.05.2026 | 7,80 | 7,85 | 7,53 | 7,53 | -4,44% | 15.943,00 |
| 11.05.2026 | 7,86 | 7,88 | 7,80 | 7,88 | 0,51% | 8.518,00 |
| 08.05.2026 | 7,98 | 7,98 | 7,84 | 7,84 | -1,93% | 8.291,00 |
| 07.05.2026 | 8,18 | 8,22 | 7,99 | 7,99 | -2,13% | 15.784,00 |
| 06.05.2026 | 7,95 | 8,20 | 7,95 | 8,17 | 3,00% | 41.135,00 |
| 05.05.2026 | 7,60 | 7,95 | 7,60 | 7,93 | 7,60% | 34.179,00 |
| 04.05.2026 | 7,72 | 7,79 | 7,37 | 7,37 | -3,41% | 37.024,00 |
| 30.04.2026 | 7,41 | 7,70 | 7,34 | 7,63 | 1,62% | 31.402,00 |
| 29.04.2026 | 7,47 | 7,60 | 7,40 | 7,51 | -2,82% | 63.783,00 |
| 28.04.2026 | 7,79 | 7,80 | 7,31 | 7,73 | -0,13% | 22.776,00 |
| 27.04.2026 | 7,69 | 7,86 | 7,69 | 7,74 | 0,60% | 14.988,00 |
| 24.04.2026 | 7,82 | 7,82 | 7,65 | 7,69 | -2,06% | 9.627,00 |
| 23.04.2026 | 7,87 | 7,90 | 7,75 | 7,85 | -0,20% | 9.929,00 |
| 22.04.2026 | 7,81 | 8,12 | 7,81 | 7,87 | 0,74% | 24.320,00 |
| 21.04.2026 | 7,77 | 7,89 | 7,77 | 7,81 | 0,57% | 16.004,00 |
| 20.04.2026 | 7,78 | 7,79 | 7,67 | 7,77 | -1,40% | 13.077,00 |
| 17.04.2026 | 7,60 | 7,90 | 7,59 | 7,88 | 3,66% | 19.266,00 |
| 16.04.2026 | 7,55 | 7,81 | 7,55 | 7,60 | 0,64% | 28.121,00 |
| 15.04.2026 | 7,50 | 7,64 | 7,46 | 7,55 | 0,91% | 7.438,00 |
| 14.04.2026 | 7,43 | 7,57 | 7,43 | 7,48 | 1,57% | 15.340,00 |
| 13.04.2026 | 7,31 | 7,40 | 7,21 | 7,37 | -0,19% | 8.471,00 |
| 10.04.2026 | 7,27 | 7,41 | 7,21 | 7,38 | 1,82% | 18.530,00 |
| 09.04.2026 | 7,27 | 7,34 | 7,24 | 7,25 | -0,25% | 19.204,00 |
| 08.04.2026 | 7,20 | 7,44 | 7,20 | 7,27 | 6,98% | 53.957,00 |
| 07.04.2026 | 6,90 | 7,04 | 6,74 | 6,79 | -2,30% | 26.116,00 |
| 02.04.2026 | 6,90 | 6,95 | 6,78 | 6,95 | 0,00% | 5.754,00 |
| 01.04.2026 | 6,91 | 7,13 | 6,91 | 6,95 | 2,54% | 17.065,00 |
| 31.03.2026 | 6,55 | 6,78 | 6,54 | 6,78 | 3,42% | 11.610,00 |
| 30.03.2026 | 6,56 | 6,62 | 6,45 | 6,56 | -0,21% | 7.046,00 |
| 27.03.2026 | 6,75 | 6,75 | 6,55 | 6,57 | -2,67% | 9.440,00 |
| 26.03.2026 | 6,66 | 6,89 | 6,64 | 6,75 | 1,38% | 13.768,00 |
| 25.03.2026 | 6,55 | 6,71 | 6,55 | 6,66 | 2,27% | 21.223,00 |
| 24.03.2026 | 6,40 | 6,51 | 6,28 | 6,51 | 2,13% | 7.751,00 |
| 23.03.2026 | 6,06 | 6,54 | 5,99 | 6,37 | 1,82% | 78.021,00 |