63,10SEK
1,02%
Echtzeit-Aktienkurs SSAB AB -A- FRIA
Bid:
Ask:
Aktienkurse zur SSAB AB -A- FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 62,46 | 63,44 | 62,46 | 63,22 | 1,22% | 1.964.970,00 |
| 30.04.2024 | 63,80 | 64,48 | 61,92 | 62,46 | -2,07% | 1.242.237,00 |
| 29.04.2024 | 62,30 | 63,78 | 61,96 | 63,78 | 2,64% | 1.110.569,00 |
| 26.04.2024 | 62,46 | 63,02 | 61,22 | 62,14 | 0,55% | 1.427.726,00 |
| 25.04.2024 | 59,64 | 61,80 | 59,50 | 61,80 | -3,83% | 2.552.848,00 |
| 24.04.2024 | 67,96 | 69,26 | 64,26 | 64,26 | 0,25% | 3.739.544,00 |
| 23.04.2024 | 63,62 | 64,10 | 62,44 | 64,10 | 0,82% | 1.509.098,00 |
| 22.04.2024 | 64,00 | 64,40 | 63,52 | 63,58 | -0,53% | 1.257.667,00 |
| 19.04.2024 | 63,04 | 64,36 | 62,58 | 63,92 | -0,56% | 1.557.978,00 |
| 18.04.2024 | 64,96 | 64,96 | 63,88 | 64,28 | -0,65% | 1.059.939,00 |
| 17.04.2024 | 65,02 | 66,76 | 64,40 | 64,70 | -0,61% | 1.593.389,00 |
| 16.04.2024 | 66,50 | 66,98 | 64,20 | 65,10 | -4,29% | 1.991.530,00 |
| 15.04.2024 | 68,08 | 68,66 | 67,04 | 68,02 | 0,15% | 824.858,00 |
| 12.04.2024 | 68,60 | 69,26 | 67,92 | 67,92 | 0,21% | 1.146.817,00 |
| 11.04.2024 | 70,58 | 70,72 | 67,30 | 67,78 | -3,72% | 1.494.768,00 |
| 10.04.2024 | 70,90 | 72,40 | 70,40 | 70,40 | 0,37% | 1.607.216,00 |
| 09.04.2024 | 70,40 | 71,18 | 70,14 | 70,14 | -0,09% | 1.234.780,00 |
| 08.04.2024 | 71,76 | 72,32 | 69,34 | 70,20 | -2,53% | 2.502.596,00 |
| 05.04.2024 | 72,22 | 73,30 | 71,98 | 72,02 | -0,61% | 1.027.771,00 |
| 04.04.2024 | 71,96 | 73,34 | 71,62 | 72,46 | 0,89% | 1.744.325,00 |
| 03.04.2024 | 73,82 | 73,92 | 71,36 | 71,82 | -3,18% | 2.521.159,00 |
| 02.04.2024 | 75,68 | 77,08 | 73,82 | 74,18 | -6,10% | 4.212.832,00 |
| 28.03.2024 | 80,98 | 80,98 | 77,96 | 79,00 | -2,47% | 1.477.080,00 |
| 27.03.2024 | 81,28 | 81,48 | 80,68 | 81,00 | -0,39% | 430.917,00 |
| 26.03.2024 | 81,46 | 81,50 | 80,48 | 81,32 | -0,22% | 531.056,00 |
| 25.03.2024 | 81,50 | 83,40 | 81,42 | 81,50 | 0,00% | 1.139.505,00 |
| 22.03.2024 | 80,22 | 81,94 | 80,02 | 81,50 | 0,59% | 948.115,00 |
| 21.03.2024 | 78,26 | 81,08 | 78,18 | 81,02 | 5,06% | 1.322.113,00 |
| 20.03.2024 | 77,16 | 78,08 | 75,84 | 77,12 | -0,41% | 570.199,00 |
| 19.03.2024 | 77,90 | 77,90 | 75,36 | 77,44 | -0,72% | 1.010.022,00 |
| 18.03.2024 | 77,80 | 79,40 | 77,70 | 78,00 | 0,26% | 1.292.692,00 |
| 15.03.2024 | 77,60 | 78,30 | 76,24 | 77,80 | 0,44% | 2.017.210,00 |
| 14.03.2024 | 77,46 | 78,80 | 77,06 | 77,46 | 0,00% | 1.064.393,00 |
| 13.03.2024 | 76,64 | 77,64 | 76,08 | 77,46 | 1,23% | 790.062,00 |
| 12.03.2024 | 74,96 | 76,68 | 74,96 | 76,52 | 2,08% | 1.193.388,00 |
| 11.03.2024 | 73,10 | 74,96 | 72,92 | 74,96 | 1,30% | 1.681.937,00 |
| 08.03.2024 | 74,32 | 74,62 | 73,44 | 74,00 | -0,03% | 949.065,00 |
| 07.03.2024 | 73,00 | 74,88 | 71,90 | 74,02 | 0,60% | 1.673.055,00 |
| 06.03.2024 | 75,86 | 77,02 | 73,24 | 73,58 | -3,01% | 1.722.220,00 |
| 05.03.2024 | 78,30 | 78,40 | 75,62 | 75,86 | -3,39% | 1.490.698,00 |
| 04.03.2024 | 79,40 | 80,04 | 78,52 | 78,52 | -1,23% | 946.629,00 |
| 01.03.2024 | 81,06 | 81,74 | 79,50 | 79,50 | -1,85% | 1.187.857,00 |
| 29.02.2024 | 82,20 | 82,50 | 80,14 | 81,00 | -1,22% | 2.440.803,00 |
| 28.02.2024 | 82,40 | 83,48 | 82,00 | 82,00 | -0,97% | 1.430.028,00 |
| 27.02.2024 | 79,06 | 82,82 | 79,06 | 82,80 | 4,73% | 1.251.480,00 |
| 26.02.2024 | 81,10 | 81,16 | 77,66 | 79,06 | -2,56% | 1.286.351,00 |
| 23.02.2024 | 81,96 | 82,20 | 81,00 | 81,14 | -0,66% | 897.251,00 |
| 22.02.2024 | 83,82 | 84,22 | 81,46 | 81,68 | -1,61% | 1.574.101,00 |
| 21.02.2024 | 82,96 | 83,82 | 82,60 | 83,02 | 0,07% | 807.417,00 |
| 20.02.2024 | 83,42 | 83,96 | 81,98 | 82,96 | -1,43% | 1.176.362,00 |
| 19.02.2024 | 85,16 | 85,40 | 84,04 | 84,16 | -1,41% | 703.413,00 |
| 16.02.2024 | 84,74 | 85,54 | 82,96 | 85,36 | 1,33% | 690.716,00 |
| 15.02.2024 | 83,98 | 85,12 | 83,98 | 84,24 | 0,60% | 520.018,00 |
| 14.02.2024 | 81,66 | 84,36 | 81,16 | 83,74 | 2,30% | 1.271.155,00 |
| 13.02.2024 | 83,14 | 83,20 | 81,28 | 81,86 | -1,54% | 1.225.809,00 |
| 12.02.2024 | 81,60 | 83,78 | 80,98 | 83,14 | 1,89% | 1.246.128,00 |
| 09.02.2024 | 81,04 | 81,98 | 80,70 | 81,60 | 0,59% | 635.121,00 |
| 08.02.2024 | 79,34 | 81,42 | 79,34 | 81,12 | 2,37% | 1.143.036,00 |
| 07.02.2024 | 78,90 | 79,90 | 78,88 | 79,24 | 0,46% | 1.150.265,00 |
| 06.02.2024 | 79,18 | 79,72 | 77,42 | 78,88 | 0,08% | 876.195,00 |
| 05.02.2024 | 79,26 | 79,44 | 78,46 | 78,82 | -0,71% | 647.506,00 |
| 02.02.2024 | 80,78 | 81,20 | 78,80 | 79,38 | -1,32% | 873.709,00 |
| 01.02.2024 | 81,10 | 81,32 | 78,26 | 80,44 | -0,86% | 2.040.795,00 |
| 31.01.2024 | 77,60 | 82,10 | 77,60 | 81,14 | 4,56% | 2.922.381,00 |
| 30.01.2024 | 76,70 | 77,66 | 75,78 | 77,60 | 1,17% | 1.409.141,00 |
| 29.01.2024 | 75,12 | 76,92 | 75,12 | 76,70 | 2,35% | 1.182.291,00 |
| 26.01.2024 | 74,98 | 75,28 | 73,98 | 74,94 | -0,05% | 583.267,00 |
| 25.01.2024 | 74,52 | 75,48 | 74,34 | 74,98 | 0,62% | 640.942,00 |
| 24.01.2024 | 74,90 | 75,64 | 74,08 | 74,52 | 0,51% | 645.999,00 |
| 23.01.2024 | 73,60 | 74,98 | 73,24 | 74,14 | 1,51% | 901.329,00 |
| 22.01.2024 | 72,78 | 73,50 | 72,44 | 73,04 | 1,19% | 961.792,00 |
| 19.01.2024 | 74,58 | 74,70 | 72,18 | 72,18 | -1,58% | 842.666,00 |
| 18.01.2024 | 74,54 | 74,92 | 73,00 | 73,34 | -1,61% | 936.881,00 |
| 17.01.2024 | 73,34 | 74,66 | 73,34 | 74,54 | -0,24% | 846.633,00 |
| 16.01.2024 | 75,38 | 75,66 | 74,08 | 74,72 | -1,14% | 1.019.613,00 |
| 15.01.2024 | 76,04 | 76,54 | 74,38 | 75,58 | -0,66% | 682.698,00 |
| 12.01.2024 | 76,00 | 76,62 | 75,26 | 76,08 | 1,41% | 1.052.250,00 |
| 11.01.2024 | 75,88 | 76,46 | 75,02 | 75,02 | 0,70% | 1.263.171,00 |
| 10.01.2024 | 74,50 | 74,84 | 74,14 | 74,50 | -0,40% | 700.576,00 |
| 09.01.2024 | 74,90 | 75,60 | 74,32 | 74,80 | 0,08% | 863.067,00 |
| 08.01.2024 | 75,34 | 75,52 | 73,74 | 74,74 | -1,16% | 1.116.882,00 |
| 05.01.2024 | 76,26 | 76,30 | 74,76 | 75,62 | -0,84% | 611.609,00 |
| 04.01.2024 | 76,44 | 76,70 | 75,88 | 76,26 | -0,26% | 563.680,00 |
| 03.01.2024 | 77,60 | 77,68 | 76,00 | 76,46 | -1,57% | 952.491,00 |
| 02.01.2024 | 77,48 | 78,42 | 76,90 | 77,68 | 1,30% | 1.119.179,00 |
| 29.12.2023 | 77,50 | 78,08 | 76,50 | 76,68 | -0,90% | 1.368.000,00 |
| 28.12.2023 | 77,50 | 78,08 | 76,94 | 77,38 | -0,15% | 504.317,00 |
| 27.12.2023 | 77,38 | 77,74 | 76,80 | 77,50 | 0,36% | 994.190,00 |
| 22.12.2023 | 78,56 | 78,56 | 76,76 | 77,22 | -1,71% | 853.686,00 |
| 21.12.2023 | 77,78 | 78,64 | 77,60 | 78,56 | 0,74% | 914.613,00 |
| 20.12.2023 | 79,00 | 79,00 | 77,20 | 77,98 | -1,29% | 1.038.552,00 |
| 19.12.2023 | 77,36 | 79,00 | 77,18 | 79,00 | 1,91% | 964.541,00 |
| 18.12.2023 | 75,58 | 78,40 | 75,48 | 77,52 | 2,43% | 1.667.211,00 |
| 15.12.2023 | 76,80 | 78,26 | 75,50 | 75,68 | -0,39% | 3.269.551,00 |
| 14.12.2023 | 78,08 | 79,00 | 72,58 | 75,98 | -0,86% | 3.181.837,00 |
| 13.12.2023 | 77,00 | 77,64 | 76,60 | 76,64 | -0,83% | 1.606.215,00 |
| 12.12.2023 | 77,36 | 78,78 | 76,88 | 77,28 | -0,10% | 924.585,00 |
| 11.12.2023 | 77,26 | 77,92 | 76,76 | 77,36 | -0,03% | 1.242.842,00 |
| 08.12.2023 | 77,72 | 78,20 | 76,80 | 77,38 | -0,95% | 1.450.143,00 |
| 07.12.2023 | 80,42 | 80,70 | 78,02 | 78,12 | -4,24% | 2.086.027,00 |