Börse:
2,558€
4,07%
Echtzeit-Aktienkurs SSab Swedish Steel AB
Bid:
2,546€
Ask:
2,570€
Aktienkurse zur SSab Swedish Steel AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 2,57 | 2,57 | 2,57 | 2,57 | 4,35% | 2.000,00 |
| 04.06.2020 | 2,46 | 2,46 | 2,46 | 2,46 | -0,06% | 1.520,00 |
| 03.06.2020 | 2,38 | 2,47 | 2,38 | 2,46 | 5,97% | - |
| 02.06.2020 | 2,32 | 2,32 | 2,32 | 2,32 | 1,87% | 1.000,00 |
| 01.06.2020 | 2,25 | 2,28 | 2,22 | 2,28 | 1,58% | - |
| 29.05.2020 | 2,24 | 2,24 | 2,24 | 2,24 | -2,56% | 150,00 |
| 28.05.2020 | 2,30 | 2,30 | 2,30 | 2,30 | 1,86% | 500,00 |
| 27.05.2020 | 2,26 | 2,26 | 2,26 | 2,26 | 3,79% | 500,00 |
| 26.05.2020 | 2,15 | 2,21 | 2,15 | 2,18 | 2,23% | - |
| 25.05.2020 | 2,13 | 2,13 | 2,13 | 2,13 | -0,19% | 20,00 |
| 22.05.2020 | 2,12 | 2,14 | 2,07 | 2,13 | -0,07% | - |
| 21.05.2020 | 2,13 | 2,15 | 2,13 | 2,14 | -0,35% | - |
| 20.05.2020 | 2,11 | 2,16 | 2,09 | 2,14 | 1,08% | - |
| 19.05.2020 | 2,12 | 2,12 | 2,12 | 2,12 | 6,11% | 253,00 |
| 18.05.2020 | 2,00 | 2,00 | 2,00 | 2,00 | 8,41% | 2.750,00 |
| 15.05.2020 | 1,84 | 1,84 | 1,84 | 1,84 | 1,94% | 2.000,00 |
| 14.05.2020 | 1,81 | 1,81 | 1,81 | 1,81 | -6,27% | 20,00 |
| 13.05.2020 | 1,93 | 1,93 | 1,93 | 1,93 | -0,61% | 14.150,00 |
| 12.05.2020 | 1,99 | 2,00 | 1,94 | 1,94 | -2,77% | - |
| 11.05.2020 | 2,00 | 2,00 | 2,00 | 2,00 | -4,47% | 6.000,00 |
| 08.05.2020 | 2,12 | 2,14 | 2,07 | 2,09 | 0,41% | - |
| 07.05.2020 | 2,04 | 2,11 | 2,03 | 2,08 | 0,00% | - |
| 06.05.2020 | 2,08 | 2,08 | 2,08 | 2,08 | 0,51% | 5.000,00 |
| 05.05.2020 | 2,10 | 2,15 | 2,07 | 2,07 | 1,25% | - |
| 04.05.2020 | 2,02 | 2,05 | 2,02 | 2,05 | -8,95% | 16.170,00 |
| 30.04.2020 | 2,31 | 2,31 | 2,25 | 2,25 | 0,63% | 100,00 |
| 29.04.2020 | 2,23 | 2,23 | 2,23 | 2,23 | 3,79% | 180,00 |
| 28.04.2020 | 2,03 | 2,19 | 2,03 | 2,15 | 5,65% | - |
| 27.04.2020 | 2,14 | 2,16 | 1,98 | 2,04 | -1,62% | - |
| 24.04.2020 | 2,07 | 2,07 | 2,07 | 2,07 | 0,75% | 500,00 |
| 23.04.2020 | 2,05 | 2,09 | 2,01 | 2,05 | 0,02% | - |
| 22.04.2020 | 2,03 | 2,06 | 1,96 | 2,05 | 1,81% | - |
| 21.04.2020 | 2,08 | 2,09 | 1,99 | 2,02 | -3,72% | - |
| 20.04.2020 | 2,10 | 2,13 | 2,07 | 2,09 | -0,73% | - |
| 17.04.2020 | 2,04 | 2,11 | 2,02 | 2,11 | 6,77% | - |
| 16.04.2020 | 2,02 | 2,05 | 1,94 | 1,98 | -1,73% | - |
| 15.04.2020 | 2,01 | 2,01 | 2,01 | 2,01 | -7,33% | 1.850,00 |
| 14.04.2020 | 2,17 | 2,17 | 2,17 | 2,17 | 1,09% | 4.000,00 |
| 09.04.2020 | 2,15 | 2,21 | 2,13 | 2,15 | 2,12% | - |
| 08.04.2020 | 2,10 | 2,10 | 2,10 | 2,10 | 4,19% | 2.000,00 |
| 07.04.2020 | 2,04 | 2,08 | 1,99 | 2,02 | 1,95% | - |
| 06.04.2020 | 1,97 | 1,98 | 1,97 | 1,98 | 3,98% | 10.500,00 |
| 03.04.2020 | 1,94 | 1,97 | 1,89 | 1,90 | -2,68% | - |
| 02.04.2020 | 1,98 | 2,03 | 1,90 | 1,96 | -0,89% | - |
| 01.04.2020 | 1,99 | 2,05 | 1,96 | 1,97 | -3,51% | - |
| 31.03.2020 | 1,96 | 2,09 | 1,95 | 2,05 | 3,56% | - |
| 30.03.2020 | 2,09 | 2,09 | 1,93 | 1,97 | -4,35% | - |
| 27.03.2020 | 2,15 | 2,16 | 2,03 | 2,06 | -1,36% | - |
| 26.03.2020 | 2,09 | 2,09 | 2,09 | 2,09 | -0,40% | 150,00 |
| 25.03.2020 | 2,14 | 2,21 | 2,01 | 2,10 | -1,29% | - |
| 24.03.2020 | 1,90 | 2,13 | 1,88 | 2,13 | 16,28% | - |
| 23.03.2020 | 1,77 | 1,87 | 1,74 | 1,83 | 0,18% | - |
| 20.03.2020 | 1,89 | 1,92 | 1,79 | 1,83 | -0,05% | - |
| 19.03.2020 | 1,79 | 1,88 | 1,74 | 1,83 | -1,14% | - |
| 18.03.2020 | 1,84 | 1,90 | 1,77 | 1,85 | -2,55% | - |
| 17.03.2020 | 1,79 | 1,91 | 1,71 | 1,90 | 11,40% | - |
| 16.03.2020 | 1,76 | 1,76 | 1,70 | 1,70 | -15,60% | 1.100,00 |
| 13.03.2020 | 1,83 | 2,07 | 1,80 | 2,02 | 7,97% | - |
| 12.03.2020 | 2,02 | 2,02 | 1,87 | 1,87 | -18,52% | 2.000,00 |
| 11.03.2020 | 2,30 | 2,30 | 2,30 | 2,30 | 1,28% | 150,00 |
| 10.03.2020 | 2,34 | 2,34 | 2,27 | 2,27 | 0,71% | 5.100,00 |
| 09.03.2020 | 2,30 | 2,30 | 2,25 | 2,25 | -12,76% | 125,00 |
| 06.03.2020 | 2,58 | 2,58 | 2,58 | 2,58 | -1,83% | 3.000,00 |
| 05.03.2020 | 2,63 | 2,63 | 2,63 | 2,63 | -5,79% | 200,00 |
| 04.03.2020 | 2,79 | 2,82 | 2,72 | 2,79 | -0,41% | - |
| 03.03.2020 | 2,82 | 2,82 | 2,80 | 2,80 | -0,60% | 265,00 |
| 02.03.2020 | 2,79 | 2,90 | 2,66 | 2,82 | 3,41% | - |
| 28.02.2020 | 2,72 | 2,72 | 2,72 | 2,72 | -2,92% | 22.900,00 |
| 27.02.2020 | 2,86 | 2,86 | 2,81 | 2,81 | -4,74% | 6.300,00 |
| 26.02.2020 | 2,94 | 3,00 | 2,88 | 2,95 | -2,50% | - |
| 25.02.2020 | 3,02 | 3,02 | 3,02 | 3,02 | -5,21% | 2.200,00 |
| 24.02.2020 | 3,19 | 3,19 | 3,19 | 3,19 | -1,02% | 15,00 |
| 21.02.2020 | 3,22 | 3,22 | 3,22 | 3,22 | -1,24% | 4.000,00 |
| 20.02.2020 | 3,27 | 3,31 | 3,24 | 3,26 | -0,31% | - |
| 19.02.2020 | 3,29 | 3,31 | 3,24 | 3,27 | -0,30% | - |
| 18.02.2020 | 3,35 | 3,35 | 3,26 | 3,28 | -2,07% | - |
| 17.02.2020 | 3,36 | 3,36 | 3,35 | 3,35 | 0,16% | 2.300,00 |
| 14.02.2020 | 3,30 | 3,35 | 3,29 | 3,34 | 1,49% | - |
| 13.02.2020 | 3,32 | 3,32 | 3,25 | 3,30 | -1,20% | - |
| 12.02.2020 | 3,32 | 3,35 | 3,31 | 3,34 | 1,44% | - |
| 11.02.2020 | 3,29 | 3,29 | 3,29 | 3,29 | 1,48% | 250,00 |
| 10.02.2020 | 3,30 | 3,30 | 3,24 | 3,24 | 0,51% | 1.120,00 |
| 07.02.2020 | 3,23 | 3,24 | 3,19 | 3,22 | 0,11% | - |
| 06.02.2020 | 3,22 | 3,22 | 3,22 | 3,22 | 1,66% | 170,00 |
| 05.02.2020 | 2,96 | 3,17 | 2,96 | 3,17 | 6,51% | - |
| 04.02.2020 | 2,97 | 2,97 | 2,97 | 2,97 | 4,88% | 145,00 |
| 03.02.2020 | 2,78 | 2,87 | 2,77 | 2,84 | 0,55% | - |
| 31.01.2020 | 2,82 | 2,82 | 2,82 | 2,82 | -1,00% | 138,00 |
| 30.01.2020 | 2,85 | 2,87 | 2,81 | 2,85 | -0,63% | - |
| 29.01.2020 | 2,92 | 2,94 | 2,85 | 2,87 | 4,08% | - |
| 28.01.2020 | 2,75 | 2,75 | 2,75 | 2,75 | -2,91% | 1.800,00 |
| 27.01.2020 | 2,87 | 2,89 | 2,80 | 2,84 | -3,36% | - |
| 24.01.2020 | 2,94 | 2,95 | 2,93 | 2,94 | 1,28% | 31.200,00 |
| 23.01.2020 | 2,90 | 2,90 | 2,90 | 2,90 | -2,80% | 5.500,00 |
| 22.01.2020 | 3,07 | 3,08 | 2,97 | 2,98 | -3,64% | - |
| 21.01.2020 | 3,09 | 3,09 | 3,09 | 3,09 | -0,58% | 1.940,00 |
| 20.01.2020 | 3,07 | 3,11 | 3,07 | 3,11 | 2,02% | 35,00 |
| 17.01.2020 | 3,02 | 3,06 | 3,02 | 3,05 | 1,23% | - |
| 16.01.2020 | 2,98 | 3,02 | 2,96 | 3,01 | 1,24% | - |
| 15.01.2020 | 3,01 | 3,07 | 2,97 | 2,98 | -1,20% | - |