37,92SEK
-1,41%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 38,32 | 38,32 | 37,45 | 37,98 | -1,26% | - |
| 12.03.2026 | 39,80 | 40,09 | 37,90 | 38,46 | -3,22% | 2.045.197,00 |
| 11.03.2026 | 40,40 | 40,40 | 39,62 | 39,74 | -1,78% | 1.134.073,00 |
| 10.03.2026 | 40,20 | 40,69 | 39,93 | 40,46 | 3,00% | 1.323.309,00 |
| 09.03.2026 | 39,80 | 40,05 | 39,20 | 39,28 | -4,27% | 1.499.934,00 |
| 06.03.2026 | 41,59 | 41,65 | 40,52 | 41,03 | -0,05% | 1.118.064,00 |
| 05.03.2026 | 41,18 | 41,62 | 40,48 | 41,05 | -0,17% | 994.711,00 |
| 04.03.2026 | 40,46 | 41,70 | 40,12 | 41,12 | 3,52% | 1.229.872,00 |
| 03.03.2026 | 41,84 | 41,84 | 39,50 | 39,72 | -5,09% | 1.715.220,00 |
| 02.03.2026 | 42,42 | 42,82 | 41,70 | 41,85 | -3,79% | 1.175.132,00 |
| 27.02.2026 | 43,18 | 43,64 | 42,87 | 43,50 | 0,16% | 1.511.498,00 |
| 26.02.2026 | 43,31 | 43,59 | 42,92 | 43,43 | 0,28% | 668.738,00 |
| 25.02.2026 | 43,56 | 43,98 | 43,26 | 43,31 | -0,67% | 916.261,00 |
| 24.02.2026 | 43,00 | 44,29 | 42,95 | 43,60 | 1,40% | 621.867,00 |
| 23.02.2026 | 43,80 | 43,99 | 43,00 | 43,00 | -1,53% | 547.226,00 |
| 20.02.2026 | 44,09 | 44,50 | 43,50 | 43,67 | -0,23% | 1.248.093,00 |
| 19.02.2026 | 43,95 | 44,22 | 43,77 | 43,77 | -0,45% | 546.220,00 |
| 18.02.2026 | 44,61 | 44,63 | 43,90 | 43,97 | -1,92% | 840.943,00 |
| 17.02.2026 | 44,55 | 44,99 | 44,34 | 44,83 | 0,63% | 511.720,00 |
| 16.02.2026 | 44,84 | 45,09 | 44,20 | 44,55 | -0,31% | 620.025,00 |
| 13.02.2026 | 45,00 | 45,20 | 44,20 | 44,69 | -1,24% | 1.400.148,00 |
| 12.02.2026 | 45,58 | 46,32 | 45,21 | 45,25 | -0,18% | 1.032.129,00 |
| 11.02.2026 | 45,40 | 46,07 | 44,97 | 45,33 | -0,85% | 869.868,00 |
| 10.02.2026 | 44,54 | 45,87 | 44,49 | 45,72 | 3,58% | 1.138.674,00 |
| 09.02.2026 | 44,17 | 44,73 | 43,83 | 44,14 | -0,07% | 613.223,00 |
| 06.02.2026 | 43,62 | 44,33 | 43,04 | 44,17 | 1,33% | 1.163.575,00 |
| 05.02.2026 | 43,32 | 43,75 | 42,46 | 43,59 | 1,99% | 1.868.103,00 |
| 04.02.2026 | 44,44 | 44,50 | 40,62 | 42,74 | -8,38% | 8.889.377,00 |
| 03.02.2026 | 46,01 | 46,69 | 45,75 | 46,65 | 1,39% | 1.004.245,00 |
| 02.02.2026 | 45,44 | 46,32 | 45,03 | 46,01 | 0,83% | 751.159,00 |
| 30.01.2026 | 45,00 | 45,76 | 44,99 | 45,63 | 1,92% | 1.213.263,00 |
| 29.01.2026 | 45,39 | 45,45 | 44,35 | 44,77 | -1,39% | 1.097.009,00 |
| 28.01.2026 | 45,46 | 45,75 | 44,39 | 45,40 | -0,18% | 875.185,00 |
| 27.01.2026 | 45,92 | 46,18 | 45,16 | 45,48 | -0,20% | 438.881,00 |
| 26.01.2026 | 45,85 | 45,91 | 45,16 | 45,57 | -0,93% | 609.376,00 |
| 23.01.2026 | 46,57 | 46,78 | 45,52 | 46,00 | -1,18% | 403.107,00 |
| 22.01.2026 | 46,11 | 47,20 | 46,00 | 46,55 | 2,69% | 1.097.838,00 |
| 21.01.2026 | 44,31 | 45,47 | 44,07 | 45,33 | 3,45% | 812.470,00 |
| 20.01.2026 | 44,50 | 44,51 | 43,64 | 43,82 | -1,97% | 529.050,00 |
| 19.01.2026 | 46,58 | 46,96 | 44,69 | 44,70 | -6,89% | 1.362.960,00 |
| 16.01.2026 | 48,14 | 48,14 | 47,51 | 48,01 | -0,27% | 791.269,00 |
| 15.01.2026 | 46,67 | 48,48 | 46,67 | 48,14 | 3,71% | 1.080.897,00 |
| 14.01.2026 | 46,12 | 46,66 | 45,51 | 46,42 | 0,65% | 736.523,00 |
| 13.01.2026 | 46,38 | 46,58 | 45,71 | 46,12 | -0,32% | 430.784,00 |
| 12.01.2026 | 47,00 | 47,00 | 46,12 | 46,27 | -1,62% | 423.693,00 |
| 09.01.2026 | 46,20 | 47,47 | 46,09 | 47,03 | 1,80% | 873.900,00 |
| 08.01.2026 | 47,00 | 47,00 | 45,81 | 46,20 | -1,70% | 925.419,00 |
| 07.01.2026 | 46,70 | 47,11 | 46,08 | 47,00 | 2,55% | 1.170.488,00 |
| 05.01.2026 | 46,56 | 47,37 | 45,83 | 45,83 | -1,57% | 486.008,00 |
| 02.01.2026 | 46,50 | 46,56 | 45,59 | 46,56 | 0,11% | 727.535,00 |
| 30.12.2025 | 46,45 | 46,70 | 46,17 | 46,51 | 0,04% | 511.635,00 |
| 29.12.2025 | 45,38 | 46,66 | 45,38 | 46,49 | 2,45% | 618.669,00 |
| 23.12.2025 | 45,49 | 45,69 | 45,17 | 45,38 | -0,15% | 482.258,00 |
| 22.12.2025 | 45,20 | 45,70 | 45,01 | 45,45 | 0,40% | 379.573,00 |
| 19.12.2025 | 45,82 | 45,98 | 45,00 | 45,27 | -1,82% | 1.337.468,00 |
| 18.12.2025 | 46,00 | 46,20 | 45,52 | 46,11 | 0,07% | 607.947,00 |
| 17.12.2025 | 46,72 | 46,84 | 46,01 | 46,08 | -1,77% | 729.588,00 |
| 16.12.2025 | 46,90 | 47,21 | 46,50 | 46,91 | 0,02% | 515.843,00 |
| 15.12.2025 | 47,53 | 47,86 | 46,83 | 46,90 | -1,62% | 672.417,00 |
| 12.12.2025 | 47,00 | 48,75 | 46,81 | 47,67 | 1,38% | 1.228.251,00 |
| 11.12.2025 | 45,66 | 47,02 | 45,45 | 47,02 | 3,32% | 1.144.228,00 |
| 10.12.2025 | 46,05 | 46,06 | 44,69 | 45,51 | -1,17% | 2.211.805,00 |
| 09.12.2025 | 45,79 | 46,70 | 45,61 | 46,05 | 0,57% | 1.169.436,00 |
| 08.12.2025 | 46,00 | 46,12 | 45,52 | 45,79 | -0,67% | 821.184,00 |
| 05.12.2025 | 45,77 | 46,50 | 45,73 | 46,10 | 0,72% | 1.359.957,00 |
| 04.12.2025 | 44,80 | 45,85 | 44,75 | 45,77 | 2,46% | 620.109,00 |
| 03.12.2025 | 44,80 | 45,01 | 44,38 | 44,67 | -0,31% | 436.422,00 |
| 02.12.2025 | 45,31 | 45,39 | 44,58 | 44,81 | -0,82% | 423.885,00 |
| 01.12.2025 | 45,00 | 45,29 | 44,65 | 45,18 | 0,18% | 846.076,00 |
| 28.11.2025 | 45,20 | 45,51 | 44,96 | 45,10 | -0,22% | 1.281.135,00 |
| 27.11.2025 | 44,60 | 45,20 | 44,60 | 45,20 | 1,50% | 445.380,00 |
| 26.11.2025 | 44,97 | 45,10 | 44,12 | 44,53 | -0,96% | 841.735,00 |
| 25.11.2025 | 44,30 | 45,09 | 43,78 | 44,96 | 1,47% | 503.391,00 |
| 24.11.2025 | 44,17 | 44,74 | 43,85 | 44,31 | 0,73% | 787.785,00 |
| 21.11.2025 | 43,50 | 44,07 | 43,15 | 43,99 | 1,06% | 789.386,00 |
| 20.11.2025 | 44,97 | 44,97 | 43,50 | 43,53 | -2,11% | 812.965,00 |
| 19.11.2025 | 42,74 | 44,89 | 42,74 | 44,47 | 4,41% | 1.702.703,00 |
| 18.11.2025 | 43,36 | 43,36 | 42,43 | 42,59 | -1,98% | 1.137.562,00 |
| 17.11.2025 | 44,35 | 44,42 | 43,40 | 43,45 | -2,12% | 520.605,00 |
| 14.11.2025 | 45,25 | 45,25 | 44,00 | 44,39 | -2,16% | 734.946,00 |
| 13.11.2025 | 45,68 | 45,68 | 45,28 | 45,37 | -0,24% | 587.929,00 |
| 12.11.2025 | 45,65 | 45,71 | 45,01 | 45,48 | 0,02% | 1.001.435,00 |
| 11.11.2025 | 45,08 | 45,73 | 45,06 | 45,47 | 0,87% | 881.909,00 |
| 10.11.2025 | 44,64 | 45,11 | 44,44 | 45,08 | 2,01% | 842.075,00 |
| 07.11.2025 | 44,31 | 44,58 | 43,66 | 44,19 | -0,27% | 997.464,00 |
| 06.11.2025 | 44,52 | 45,52 | 43,88 | 44,31 | -0,58% | 2.079.539,00 |
| 05.11.2025 | 43,98 | 44,66 | 43,82 | 44,57 | 0,81% | 693.790,00 |
| 04.11.2025 | 44,70 | 44,74 | 43,90 | 44,21 | -1,34% | 1.489.507,00 |
| 03.11.2025 | 45,04 | 45,29 | 44,63 | 44,81 | -1,08% | 957.314,00 |
| 31.10.2025 | 46,39 | 46,50 | 45,30 | 45,30 | -2,35% | 921.402,00 |
| 30.10.2025 | 46,35 | 46,71 | 46,10 | 46,39 | -0,77% | 795.144,00 |
| 29.10.2025 | 46,66 | 46,95 | 46,48 | 46,75 | 0,13% | 1.650.428,00 |
| 28.10.2025 | 47,20 | 47,20 | 46,51 | 46,69 | -1,08% | 1.125.688,00 |
| 27.10.2025 | 47,80 | 47,84 | 47,17 | 47,20 | -0,74% | 810.094,00 |
| 24.10.2025 | 47,10 | 47,80 | 46,80 | 47,55 | 1,60% | 1.417.388,00 |
| 23.10.2025 | 46,37 | 47,30 | 46,27 | 46,80 | 0,19% | 2.519.276,00 |
| 22.10.2025 | 46,42 | 47,30 | 46,16 | 46,71 | -2,34% | 2.790.638,00 |
| 21.10.2025 | 47,37 | 47,84 | 45,65 | 47,83 | -7,05% | 6.535.994,00 |
| 20.10.2025 | 50,94 | 51,66 | 50,50 | 51,46 | 1,14% | 965.362,00 |
| 17.10.2025 | 50,30 | 50,88 | 49,30 | 50,88 | 0,99% | 559.131,00 |