SSAB AB (SSABa)

SSABa
🏛️ Schweden →
61.28
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 77.50 78.08 76.50 76.68 1.4M
2023-12-28 77.50 78.08 76.94 77.38 0.5M
2023-12-27 77.38 77.74 76.80 77.50 1.0M
2023-12-22 78.56 78.56 76.76 77.22 0.9M
2023-12-21 77.78 78.64 77.60 78.56 0.9M
2023-12-20 79.00 79.00 77.20 77.98 1.0M
2023-12-19 77.36 79.00 77.18 79.00 1.0M
2023-12-18 75.58 78.40 75.48 77.52 2.0M
2023-12-15 76.80 78.26 75.50 75.68 3.3M
2023-12-14 78.08 79.00 72.58 75.98 3.2M
2023-12-13 77.00 77.64 76.60 76.64 1.6M
2023-12-12 77.36 78.78 76.88 77.28 0.9M
2023-12-11 77.26 77.92 76.76 77.36 1.2M
2023-12-08 77.72 78.20 76.80 77.38 1.5M
2023-12-07 80.42 80.70 78.02 78.12 2.1M
2023-12-06 81.78 82.14 80.92 81.58 1.4M
2023-12-05 80.48 82.16 80.36 81.62 1.1M
2023-12-04 80.72 81.64 80.18 80.78 1.3M
2023-12-01 79.96 81.18 79.96 80.86 1.8M
2023-11-30 79.28 80.66 79.08 79.44 4.0M
2023-11-29 78.76 79.82 78.70 79.08 1.3M
2023-11-28 78.50 80.20 78.50 78.84 2.0M
2023-11-27 77.02 78.86 76.98 78.68 1.6M
2023-11-24 76.52 77.24 76.20 77.02 1.4M
2023-11-23 76.44 78.48 76.44 76.86 1.0M
2023-11-22 75.80 77.86 75.74 76.20 1.2M
2023-11-21 75.48 77.34 75.48 75.74 1.3M
2023-11-20 74.90 75.72 74.56 75.42 0.7M
2023-11-17 73.66 75.16 73.66 74.88 1.0M
2023-11-16 74.18 74.86 73.66 73.66 1.2M
2023-11-15 73.40 74.80 73.16 74.18 1.2M
2023-11-14 70.96 73.68 70.80 73.40 1.3M
2023-11-13 71.76 72.20 69.90 70.80 1.4M
2023-11-10 72.08 72.54 70.80 71.66 1.4M
2023-11-09 70.70 72.70 70.70 72.22 1.8M
2023-11-08 71.34 71.90 70.00 70.74 3.3M
2023-11-07 71.06 71.66 70.52 70.68 1.0M
2023-11-06 72.00 72.64 70.40 71.28 1.1M
2023-11-03 70.48 71.74 70.40 71.50 0.7M
2023-11-02 67.36 70.64 67.36 70.40 1.7M
2023-11-01 66.84 68.50 66.78 67.06 1.4M
2023-10-31 65.14 67.16 64.66 66.84 1.5M
2023-10-30 65.46 66.40 64.84 65.52 1.4M
2023-10-27 63.58 65.50 63.54 65.34 1.7M
2023-10-26 60.78 64.22 60.40 62.82 2.3M
2023-10-25 59.68 61.26 58.88 59.80 1.9M
2023-10-24 55.44 57.42 54.98 57.04 1.1M
2023-10-23 56.42 56.50 54.76 55.50 1.2M
2023-10-20 58.32 58.40 56.18 56.76 1.0M
2023-10-19 59.22 59.82 58.52 58.88 0.9M
2023-10-18 62.36 62.36 58.72 59.60 1.9M
2023-10-17 63.00 63.06 60.40 63.00 1.3M
2023-10-16 62.54 64.50 62.54 63.52 1.4M
2023-10-13 62.20 62.54 61.82 62.06 0.9M
2023-10-12 63.20 63.98 62.08 62.26 0.9M
2023-10-11 62.88 63.82 62.62 62.96 0.7M
2023-10-10 62.50 63.62 61.40 62.88 1.1M
2023-10-09 60.70 61.60 60.50 61.26 0.7M
2023-10-06 60.34 61.06 60.08 61.06 0.6M
2023-10-05 60.68 60.78 60.10 60.34 0.7M
2023-10-04 60.40 61.18 59.72 60.76 0.9M
2023-10-03 61.00 61.74 60.40 60.56 1.0M
2023-10-02 62.06 63.16 61.32 61.62 1.1M
2023-09-29 60.50 62.00 60.24 61.70 0.9M
2023-09-28 59.86 60.54 59.34 60.54 0.6M
2023-09-27 59.44 60.20 59.30 59.86 0.7M
2023-09-26 59.58 60.20 58.60 59.72 1.2M
2023-09-25 60.46 60.46 58.34 59.58 1.1M
2023-09-22 59.44 61.26 59.26 60.46 0.8M
2023-09-21 59.50 60.44 59.00 59.44 0.8M
2023-09-20 59.00 60.06 58.56 59.80 1.3M
2023-09-19 59.40 59.64 58.76 59.08 0.8M
2023-09-18 60.30 60.84 59.30 59.44 0.9M
2023-09-15 61.60 61.60 60.20 60.20 1.8M
2023-09-14 60.00 61.54 59.62 60.92 1.0M
2023-09-13 61.02 61.62 59.94 59.98 0.7M
2023-09-12 62.10 62.68 61.08 61.46 0.6M
2023-09-11 61.12 62.56 60.66 61.82 0.9M
2023-09-08 60.76 61.14 59.76 61.06 0.9M
2023-09-07 62.86 63.70 60.34 60.70 0.8M
2023-09-06 62.86 63.32 62.32 63.32 0.5M
2023-09-05 62.82 63.52 62.54 62.86 0.4M
2023-09-04 64.62 64.66 63.02 63.22 0.5M
2023-09-01 63.24 64.52 62.66 63.98 0.6M
2023-08-31 62.54 63.50 62.52 62.90 1.3M
2023-08-30 61.88 63.14 61.64 62.54 0.8M
2023-08-29 60.50 61.88 60.22 61.88 0.6M
2023-08-28 60.72 60.96 59.54 60.48 1.1M
2023-08-25 60.50 61.14 60.34 60.50 0.7M
2023-08-24 61.78 62.56 60.48 60.78 0.9M
2023-08-23 63.20 63.22 62.04 62.26 0.6M
2023-08-22 62.08 62.86 61.88 62.56 1.2M
2023-08-21 62.56 62.98 61.64 62.08 0.7M
2023-08-18 62.84 62.98 62.08 62.56 0.5M
2023-08-17 62.36 63.44 61.94 63.12 0.7M
2023-08-16 63.00 65.00 61.98 62.54 2.1M
2023-08-15 64.40 64.70 63.04 63.78 0.7M
2023-08-14 64.14 64.86 63.60 64.56 0.9M
2023-08-11 63.96 64.18 63.46 64.00 0.8M
2023-08-10 64.34 64.88 63.84 63.96 0.6M
2023-08-09 64.18 64.86 64.14 64.34 0.6M
2023-08-08 64.32 64.50 63.34 64.18 1.2M
2023-08-07 64.58 65.24 63.58 65.06 1.3M
2023-08-04 64.16 65.04 63.88 64.72 0.6M
2023-08-03 64.40 64.62 63.58 64.16 1.1M
2023-08-02 65.36 65.66 64.40 64.62 0.7M
2023-08-01 67.00 67.00 65.28 65.76 0.6M
2023-07-31 64.70 66.98 64.42 66.78 1.2M
2023-07-28 64.40 65.32 64.00 64.90 0.6M
2023-07-27 65.68 65.78 64.44 64.66 1.5M
2023-07-26 66.74 66.74 65.16 65.88 1.0M
2023-07-25 66.20 67.76 65.68 66.74 1.4M
2023-07-24 64.52 65.72 62.86 65.44 2.4M
2023-07-21 68.18 69.00 63.80 65.38 7.9M
2023-07-20 74.74 75.92 73.98 75.80 1.5M
2023-07-19 77.36 77.62 74.20 75.14 1.4M
2023-07-18 77.18 77.50 75.96 77.36 1.0M
2023-07-17 76.78 77.36 76.20 77.16 0.7M
2023-07-14 78.68 78.74 77.06 77.46 0.8M
2023-07-13 78.42 79.38 77.78 78.68 0.8M
2023-07-12 75.58 78.62 75.36 78.32 1.4M
2023-07-11 75.62 75.76 74.44 75.44 0.8M
2023-07-10 74.48 75.20 73.36 74.92 0.8M
2023-07-07 74.36 75.92 74.36 75.04 1.1M
2023-07-06 74.42 75.60 74.00 74.36 1.5M
2023-07-05 76.42 76.46 74.76 75.12 1.5M
2023-07-04 77.36 77.42 75.98 77.04 0.7M
2023-07-03 76.66 77.60 76.44 77.36 0.6M
2023-06-30 76.68 77.48 76.30 76.62 0.8M
2023-06-29 76.40 76.86 75.12 76.16 0.9M
2023-06-28 76.94 78.10 76.32 77.00 0.9M
2023-06-27 79.90 80.42 75.72 76.94 1.3M
2023-06-26 77.50 79.28 76.80 78.98 1.2M
2023-06-22 77.88 78.20 75.92 77.72 1.2M
2023-06-21 78.80 79.00 77.86 78.28 1.1M
2023-06-20 78.30 78.92 77.96 78.82 1.2M
2023-06-19 79.34 79.82 78.46 78.62 0.8M
2023-06-16 80.30 80.46 78.16 80.30 1.6M
2023-06-15 81.30 81.44 79.36 80.06 1.1M
2023-06-14 79.24 82.34 78.72 81.30 2.0M
2023-06-13 77.86 79.32 77.76 79.00 1.1M
2023-06-12 77.50 77.64 76.42 77.54 0.7M
2023-06-09 77.20 77.96 76.80 77.50 0.6M
2023-06-08 77.14 77.54 76.58 77.20 0.6M
2023-06-07 76.62 77.72 76.56 77.08 1.0M
2023-06-05 75.00 77.62 75.00 76.16 1.0M
2023-06-02 72.74 75.84 72.68 74.88 2.0M
2023-06-01 70.22 71.96 70.02 71.96 1.2M
2023-05-31 67.92 69.78 67.78 69.38 4.2M
2023-05-30 69.56 70.16 68.42 68.52 1.0M
2023-05-29 69.92 70.66 69.52 69.56 0.4M
2023-05-26 68.64 69.94 68.54 69.70 0.7M
2023-05-25 68.18 68.98 67.96 68.34 0.6M
2023-05-24 68.56 68.80 67.54 68.18 1.2M
2023-05-23 69.14 69.86 69.02 69.02 1.1M
2023-05-22 70.00 70.04 68.70 69.68 0.8M
2023-05-19 70.78 71.64 70.06 70.06 1.0M
2023-05-17 69.90 70.32 69.60 70.16 0.5M
2023-05-16 69.54 70.24 69.10 69.64 0.7M
2023-05-15 68.66 70.14 68.26 70.00 1.0M
2023-05-12 67.58 68.74 65.92 68.62 1.7M
2023-05-11 67.62 69.10 66.92 67.58 1.6M
2023-05-10 70.30 71.24 67.62 68.08 2.0M
2023-05-09 71.40 71.40 69.34 70.34 1.2M
2023-05-08 72.30 72.56 71.34 71.62 0.7M
2023-05-05 71.02 72.30 70.36 72.28 0.8M
2023-05-04 73.22 73.42 70.12 70.18 1.3M
2023-05-03 71.64 73.48 71.46 73.10 0.9M
2023-05-02 72.68 72.80 71.20 71.64 1.3M
2023-04-28 73.46 73.60 71.76 72.66 2.0M
2023-04-27 71.28 73.90 71.02 72.92 2.6M
2023-04-26 68.40 70.80 66.60 70.44 3.5M
2023-04-25 67.84 68.12 65.98 66.46 1.9M
2023-04-24 68.02 68.84 67.34 67.64 1.6M
2023-04-21 69.28 70.50 67.90 68.10 1.5M
2023-04-20 69.04 69.38 66.80 68.62 1.9M
2023-04-19 70.00 71.16 68.78 69.02 2.6M
2023-04-18 78.82 79.24 77.38 78.52 2.1M
2023-04-17 79.18 79.72 78.14 79.10 1.6M
2023-04-14 80.20 80.32 78.00 78.34 2.5M
2023-04-13 79.86 80.48 78.68 79.48 2.1M
2023-04-12 78.56 80.06 77.90 78.48 1.3M
2023-04-11 75.00 78.30 74.78 78.30 1.9M
2023-04-06 73.70 74.38 72.96 73.56 1.2M
2023-04-05 75.68 75.86 72.72 72.82 1.9M
2023-04-04 75.66 78.36 75.66 76.00 1.4M
2023-04-03 76.54 76.64 74.58 75.52 1.2M
2023-03-31 77.50 77.50 76.26 76.44 1.0M
2023-03-30 75.20 77.06 75.18 76.70 1.3M
2023-03-29 72.20 73.88 71.50 73.42 1.1M
2023-03-28 71.08 71.88 70.36 71.64 0.9M
2023-03-27 70.38 71.34 69.34 70.12 0.8M
2023-03-24 70.40 70.40 68.22 69.24 1.1M
2023-03-23 71.34 72.66 70.38 70.50 0.9M
2023-03-22 71.10 71.58 69.36 71.20 1.1M
2023-03-21 70.80 72.62 70.00 71.10 1.6M
2023-03-20 67.60 69.68 65.34 69.00 2.5M
2023-03-17 71.92 73.46 68.50 68.50 6.9M
2023-03-16 71.84 72.24 69.14 71.06 2.2M
2023-03-15 76.70 76.70 70.74 70.78 3.4M
2023-03-14 75.60 77.50 75.38 76.70 2.4M
2023-03-13 78.24 78.90 75.18 76.20 1.5M
2023-03-10 78.66 79.08 77.80 78.06 1.2M
2023-03-09 81.02 81.08 79.56 79.66 0.8M
2023-03-08 80.40 81.48 80.06 81.02 1.1M
2023-03-07 80.82 81.96 80.40 80.40 0.9M
2023-03-06 80.10 81.58 79.64 80.80 1.2M
2023-03-03 79.12 80.20 78.58 80.00 1.2M
2023-03-02 77.20 79.30 76.84 79.12 1.1M
2023-03-01 76.82 77.88 76.70 77.00 1.0M
2023-02-28 76.12 76.82 75.46 76.24 0.8M
2023-02-27 74.90 76.30 74.82 76.12 0.7M
2023-02-24 75.82 76.28 74.28 74.78 1.0M
2023-02-23 75.18 76.50 75.14 75.86 0.8M
2023-02-22 75.84 75.84 74.14 75.18 0.8M
2023-02-21 76.28 76.74 75.00 75.84 0.9M
2023-02-20 76.04 76.86 75.66 76.02 0.9M
2023-02-17 76.04 76.46 74.14 75.56 1.6M
2023-02-16 75.60 76.34 75.32 75.98 1.0M
2023-02-15 74.28 75.40 73.98 75.38 1.3M
2023-02-14 73.50 74.60 72.40 74.34 1.7M
2023-02-13 71.70 73.18 71.54 72.52 1.3M
2023-02-10 71.78 72.22 70.38 71.54 1.1M
2023-02-09 73.70 73.70 71.86 71.94 1.0M
2023-02-08 73.18 74.08 72.86 72.96 1.4M
2023-02-07 72.68 73.42 72.24 72.64 0.7M
2023-02-06 74.26 74.26 72.10 72.64 1.2M
2023-02-03 73.30 74.06 72.50 73.94 1.6M
2023-02-02 74.12 74.42 72.86 74.24 2.6M
2023-02-01 74.42 75.18 73.50 74.10 2.0M
2023-01-31 75.32 75.42 72.86 74.34 2.3M
2023-01-30 76.12 77.16 74.74 75.70 3.1M
2023-01-27 71.04 76.98 69.70 76.12 6.3M
2023-01-26 68.56 69.72 68.56 69.14 1.9M
2023-01-25 67.28 68.80 67.28 68.16 1.4M
2023-01-24 67.50 67.76 66.16 67.24 1.1M
2023-01-23 66.78 67.82 66.64 67.36 1.7M
2023-01-20 65.70 66.24 65.46 66.12 1.5M
2023-01-19 66.70 67.38 65.10 65.16 1.7M
2023-01-18 66.00 67.40 65.92 67.20 1.7M
2023-01-17 65.10 65.86 65.10 65.56 0.8M
2023-01-16 64.32 65.34 63.80 65.00 1.0M
2023-01-13 64.38 64.88 63.48 64.26 1.2M
2023-01-12 63.70 64.72 63.36 64.06 1.5M
2023-01-11 62.50 64.16 62.36 63.36 1.9M
2023-01-10 61.46 62.90 61.14 62.30 1.5M
2023-01-09 61.30 62.52 60.52 61.60 1.9M
2023-01-05 58.54 60.38 58.06 60.38 1.1M
2023-01-04 58.60 58.80 57.84 58.54 0.7M
2023-01-03 58.92 59.30 58.24 58.48 0.8M
2023-01-02 57.20 58.92 57.20 58.92 0.8M