8,307€
-2,09%
Echtzeit-Aktienkurs SSAB AB
Bid:
Ask:
Aktienkurse zur SSAB AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 8,44 | 8,44 | 8,27 | 8,30 | -2,18% | - |
| 12.11.2026 | 8,58 | 8,58 | 8,44 | 8,48 | -0,93% | 14.335,00 |
| 11.11.2026 | 8,59 | 8,68 | 8,56 | 8,56 | 0,52% | 8.292,00 |
| 10.11.2026 | 8,38 | 8,60 | 8,38 | 8,52 | 2,80% | 16.856,00 |
| 09.11.2026 | 8,23 | 8,40 | 8,19 | 8,29 | 0,75% | 18.866,00 |
| 06.11.2026 | 8,26 | 8,43 | 8,18 | 8,23 | -2,12% | 16.750,00 |
| 05.11.2026 | 8,68 | 8,81 | 8,28 | 8,40 | -3,20% | 24.879,00 |
| 04.11.2026 | 8,80 | 8,90 | 8,65 | 8,68 | -1,34% | 8.485,00 |
| 03.11.2026 | 8,85 | 9,00 | 8,73 | 8,80 | -0,70% | 14.591,00 |
| 02.11.2026 | 8,51 | 8,90 | 8,51 | 8,86 | 4,88% | 24.909,00 |
| 30.10.2026 | 8,71 | 8,71 | 8,45 | 8,45 | -2,96% | 14.977,00 |
| 29.10.2026 | 8,49 | 8,76 | 8,40 | 8,71 | 2,59% | 16.198,00 |
| 28.10.2026 | 8,78 | 8,85 | 8,34 | 8,49 | -3,76% | 41.642,00 |
| 27.10.2026 | 8,66 | 8,86 | 8,57 | 8,82 | 1,43% | 14.559,00 |
| 26.10.2026 | 8,76 | 8,79 | 8,70 | 8,70 | -0,98% | 10.726,00 |
| 23.10.2026 | 8,78 | 8,79 | 8,66 | 8,78 | 0,25% | 10.379,00 |
| 22.10.2026 | 8,97 | 8,97 | 8,74 | 8,76 | -3,59% | 19.481,00 |
| 21.10.2026 | 9,15 | 9,17 | 9,05 | 9,09 | -0,53% | 13.947,00 |
| 20.10.2026 | 9,23 | 9,37 | 9,03 | 9,13 | -1,30% | 34.654,00 |
| 19.10.2026 | 9,21 | 9,36 | 9,17 | 9,25 | 0,50% | 24.411,00 |
| 16.10.2026 | 9,13 | 9,33 | 9,13 | 9,21 | 1,08% | 11.619,00 |
| 15.10.2026 | 9,05 | 9,20 | 8,99 | 9,11 | 0,13% | 10.522,00 |
| 14.10.2026 | 9,07 | 9,31 | 9,07 | 9,10 | 0,29% | 10.865,00 |
| 13.10.2026 | 9,07 | 9,11 | 9,01 | 9,07 | -0,02% | 6.334,00 |
| 12.10.2026 | 9,21 | 9,25 | 9,07 | 9,07 | -1,54% | 15.440,00 |
| 09.10.2026 | 8,96 | 9,28 | 8,96 | 9,22 | 4,42% | 31.467,00 |
| 08.10.2026 | 8,89 | 8,94 | 8,75 | 8,83 | -1,01% | 8.665,00 |
| 07.10.2026 | 9,15 | 9,15 | 8,86 | 8,92 | -2,83% | 13.432,00 |
| 06.10.2026 | 9,09 | 9,26 | 9,09 | 9,18 | 0,92% | 14.157,00 |
| 05.10.2026 | 8,88 | 9,12 | 8,83 | 9,09 | 2,39% | 10.300,00 |
| 02.10.2026 | 8,72 | 8,93 | 8,68 | 8,88 | 1,88% | 12.866,00 |
| 01.10.2026 | 9,04 | 9,04 | 8,63 | 8,72 | -3,67% | 21.838,00 |
| 30.09.2026 | 9,02 | 9,10 | 8,99 | 9,05 | 1,14% | 12.005,00 |
| 29.09.2026 | 9,24 | 9,34 | 8,95 | 8,95 | -2,02% | 19.897,00 |
| 28.09.2026 | 9,19 | 9,34 | 8,99 | 9,13 | -0,65% | 25.951,00 |
| 25.09.2026 | 9,35 | 9,44 | 9,19 | 9,19 | -0,43% | 9.856,00 |
| 24.09.2026 | 9,28 | 9,43 | 9,23 | 9,23 | -0,67% | 16.519,00 |
| 23.09.2026 | 9,37 | 9,39 | 9,14 | 9,29 | -0,94% | 13.074,00 |
| 22.09.2026 | 9,39 | 9,55 | 9,28 | 9,38 | 0,32% | 12.792,00 |
| 21.09.2026 | 9,46 | 9,55 | 9,35 | 9,35 | -0,60% | 16.580,00 |
| 18.09.2026 | 9,65 | 9,65 | 9,41 | 9,41 | -2,16% | 11.288,00 |
| 17.09.2026 | 9,37 | 9,67 | 9,37 | 9,61 | 2,87% | 34.124,00 |
| 16.09.2026 | 9,30 | 9,38 | 9,20 | 9,35 | 1,30% | 15.050,00 |
| 15.09.2026 | 8,95 | 9,30 | 8,95 | 9,23 | 3,38% | 18.069,00 |
| 14.09.2026 | 9,19 | 9,19 | 8,87 | 8,92 | -2,98% | 25.292,00 |
| 11.09.2026 | 9,06 | 9,28 | 9,04 | 9,20 | 1,43% | 14.738,00 |
| 10.09.2026 | 9,27 | 9,28 | 8,98 | 9,07 | -2,26% | 18.319,00 |
| 09.09.2026 | 9,32 | 9,43 | 9,24 | 9,28 | 1,80% | 9.119,00 |
| 08.09.2026 | 9,47 | 9,52 | 9,11 | 9,11 | -3,60% | 16.761,00 |
| 07.09.2026 | 9,48 | 9,54 | 9,42 | 9,45 | -0,32% | 6.915,00 |
| 04.09.2026 | 9,40 | 9,61 | 9,36 | 9,48 | 2,66% | 39.464,00 |
| 03.09.2026 | 9,04 | 9,29 | 9,04 | 9,24 | 3,50% | 14.603,00 |
| 02.09.2026 | 9,02 | 9,08 | 8,76 | 8,93 | -1,63% | 12.822,00 |
| 01.09.2026 | 9,26 | 9,45 | 9,04 | 9,07 | -1,99% | 9.940,00 |
| 31.08.2026 | 9,24 | 9,37 | 9,22 | 9,26 | -0,17% | 11.396,00 |
| 28.08.2026 | 9,39 | 9,48 | 9,27 | 9,27 | -1,19% | 6.102,00 |
| 27.08.2026 | 9,40 | 9,52 | 9,36 | 9,39 | -0,06% | 8.656,00 |
| 26.08.2026 | 9,12 | 9,45 | 9,12 | 9,39 | 3,28% | 14.567,00 |
| 25.08.2026 | 8,96 | 9,17 | 8,90 | 9,09 | 1,43% | 10.417,00 |
| 24.08.2026 | 9,08 | 9,17 | 8,97 | 8,97 | 2,54% | 23.761,00 |
| 21.08.2026 | 8,58 | 8,80 | 8,58 | 8,74 | 2,27% | 28.625,00 |
| 20.08.2026 | 9,41 | 9,41 | 8,43 | 8,55 | -9,33% | 76.881,00 |
| 19.08.2026 | 9,48 | 9,50 | 9,34 | 9,43 | -1,42% | 9.214,00 |
| 18.08.2026 | 9,72 | 9,86 | 9,48 | 9,57 | -2,05% | 19.257,00 |
| 17.08.2026 | 9,70 | 9,85 | 9,67 | 9,77 | 0,18% | 8.280,00 |
| 14.08.2026 | 9,63 | 9,80 | 9,55 | 9,75 | 1,41% | 25.458,00 |
| 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 |