68,36SEK
-0,66%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 68,89 | 68,97 | 68,13 | 68,37 | -0,65% | - |
| 04.11.2024 | 68,74 | 69,94 | 68,62 | 68,82 | 0,67% | 694.700,00 |
| 01.11.2024 | 68,74 | 69,50 | 68,36 | 68,36 | -0,61% | 315.169,00 |
| 31.10.2024 | 68,20 | 69,00 | 67,90 | 68,78 | 0,09% | 809.496,00 |
| 30.10.2024 | 69,74 | 70,24 | 68,52 | 68,72 | -1,86% | 1.452.884,00 |
| 29.10.2024 | 70,46 | 70,68 | 69,64 | 70,02 | -0,62% | 925.981,00 |
| 28.10.2024 | 70,70 | 70,88 | 69,02 | 70,46 | 0,17% | 1.015.320,00 |
| 25.10.2024 | 70,84 | 71,00 | 69,56 | 70,34 | -0,73% | 1.115.002,00 |
| 24.10.2024 | 69,60 | 72,12 | 69,46 | 70,86 | 2,16% | 2.029.167,00 |
| 23.10.2024 | 67,80 | 70,46 | 67,54 | 69,36 | 3,28% | 2.565.895,00 |
| 22.10.2024 | 67,42 | 67,90 | 66,56 | 67,16 | -0,39% | 1.221.483,00 |
| 21.10.2024 | 67,64 | 68,20 | 67,00 | 67,42 | -3,19% | 922.013,00 |
| 18.10.2024 | 68,90 | 70,40 | 68,88 | 69,64 | 1,10% | 1.135.022,00 |
| 17.10.2024 | 68,10 | 69,06 | 67,88 | 68,88 | 1,29% | 796.199,00 |
| 16.10.2024 | 67,76 | 68,54 | 67,02 | 68,00 | 0,06% | 1.216.165,00 |
| 15.10.2024 | 68,00 | 68,20 | 67,02 | 67,96 | -0,06% | 1.478.836,00 |
| 14.10.2024 | 69,10 | 69,68 | 67,66 | 68,00 | -1,59% | 1.018.491,00 |
| 11.10.2024 | 68,70 | 69,32 | 68,48 | 69,10 | 0,58% | 581.334,00 |
| 10.10.2024 | 70,00 | 70,00 | 67,86 | 68,70 | -1,94% | 1.164.796,00 |
| 09.10.2024 | 68,78 | 70,20 | 68,78 | 70,06 | 1,98% | 930.682,00 |
| 08.10.2024 | 68,38 | 69,26 | 68,12 | 68,70 | -0,75% | 885.959,00 |
| 07.10.2024 | 70,00 | 70,28 | 68,28 | 69,22 | -1,37% | 1.310.417,00 |
| 04.10.2024 | 69,46 | 71,18 | 69,46 | 70,18 | 1,04% | 835.545,00 |
| 03.10.2024 | 69,40 | 69,90 | 69,28 | 69,46 | -0,23% | 704.567,00 |
| 02.10.2024 | 69,54 | 70,12 | 69,02 | 69,62 | 0,49% | 755.136,00 |
| 01.10.2024 | 71,28 | 71,92 | 69,26 | 69,28 | -2,42% | 1.532.965,00 |
| 30.09.2024 | 71,20 | 71,44 | 70,42 | 71,00 | -0,39% | 1.153.610,00 |
| 27.09.2024 | 71,00 | 71,94 | 70,72 | 71,28 | 0,88% | 889.216,00 |
| 26.09.2024 | 69,50 | 70,98 | 69,08 | 70,66 | 2,47% | 945.425,00 |
| 25.09.2024 | 68,44 | 69,12 | 67,96 | 68,96 | 0,76% | 1.020.793,00 |
| 24.09.2024 | 67,90 | 68,66 | 67,74 | 68,44 | 2,00% | 1.399.055,00 |
| 23.09.2024 | 66,50 | 67,40 | 65,62 | 67,10 | 0,66% | 836.562,00 |
| 20.09.2024 | 67,78 | 67,90 | 66,22 | 66,66 | -2,00% | 2.066.523,00 |
| 19.09.2024 | 67,20 | 68,92 | 67,20 | 68,02 | 2,29% | 1.122.285,00 |
| 18.09.2024 | 65,76 | 66,54 | 65,50 | 66,50 | 0,76% | 654.150,00 |
| 17.09.2024 | 65,60 | 66,54 | 65,60 | 66,00 | 0,61% | 965.914,00 |
| 16.09.2024 | 66,42 | 66,80 | 65,40 | 65,60 | -1,12% | 1.002.764,00 |
| 13.09.2024 | 65,00 | 66,52 | 64,90 | 66,34 | 3,56% | 1.877.183,00 |
| 12.09.2024 | 63,62 | 64,64 | 63,56 | 64,06 | 2,20% | 2.502.886,00 |
| 11.09.2024 | 62,00 | 64,70 | 62,00 | 62,68 | -6,00% | 6.339.292,00 |
| 10.09.2024 | 65,12 | 66,84 | 65,12 | 66,68 | 2,40% | 1.753.015,00 |
| 09.09.2024 | 64,92 | 65,86 | 64,76 | 65,12 | 0,31% | 1.233.605,00 |
| 06.09.2024 | 65,50 | 65,94 | 64,66 | 64,92 | -1,22% | 1.707.567,00 |
| 05.09.2024 | 65,90 | 66,88 | 64,94 | 65,72 | -0,36% | 1.138.364,00 |
| 04.09.2024 | 65,58 | 66,42 | 65,54 | 65,96 | -1,52% | 1.288.002,00 |
| 03.09.2024 | 68,40 | 68,54 | 66,40 | 66,98 | -1,85% | 1.556.668,00 |
| 02.09.2024 | 69,42 | 69,42 | 67,76 | 68,24 | -1,27% | 1.275.661,00 |
| 30.08.2024 | 69,28 | 70,06 | 69,12 | 69,12 | -0,14% | 2.875.783,00 |
| 29.08.2024 | 69,32 | 70,16 | 69,22 | 69,22 | -0,14% | 1.028.190,00 |
| 28.08.2024 | 69,54 | 70,04 | 69,20 | 69,32 | -0,32% | 409.654,00 |
| 27.08.2024 | 69,90 | 70,14 | 69,16 | 69,54 | -0,52% | 672.561,00 |
| 26.08.2024 | 70,44 | 70,74 | 69,46 | 69,90 | -0,94% | 711.816,00 |
| 23.08.2024 | 69,62 | 70,80 | 69,62 | 70,56 | 0,71% | 1.493.175,00 |
| 22.08.2024 | 70,00 | 70,78 | 69,60 | 70,06 | 0,09% | 632.313,00 |
| 21.08.2024 | 70,10 | 70,58 | 69,58 | 70,00 | -0,06% | 880.280,00 |
| 20.08.2024 | 70,82 | 71,02 | 69,82 | 70,04 | -1,07% | 624.230,00 |
| 19.08.2024 | 70,14 | 70,98 | 70,14 | 70,80 | 1,03% | 806.880,00 |
| 16.08.2024 | 70,36 | 70,60 | 69,98 | 70,08 | 0,06% | 832.038,00 |
| 15.08.2024 | 70,00 | 70,64 | 69,50 | 70,04 | 0,43% | 1.221.246,00 |
| 14.08.2024 | 69,66 | 70,14 | 69,26 | 69,74 | 0,35% | 955.008,00 |
| 13.08.2024 | 68,76 | 69,50 | 68,44 | 69,50 | 2,39% | 1.326.122,00 |
| 12.08.2024 | 68,60 | 68,96 | 67,80 | 67,88 | -0,79% | 734.569,00 |
| 09.08.2024 | 69,10 | 69,56 | 68,24 | 68,42 | -0,23% | 851.968,00 |
| 08.08.2024 | 69,00 | 69,18 | 68,24 | 68,58 | -1,66% | 911.730,00 |
| 07.08.2024 | 68,62 | 70,08 | 68,12 | 69,74 | 2,62% | 1.041.703,00 |
| 06.08.2024 | 69,18 | 69,92 | 67,56 | 67,96 | -1,25% | 1.198.727,00 |
| 05.08.2024 | 67,50 | 69,04 | 65,78 | 68,82 | -0,26% | 1.330.312,00 |
| 02.08.2024 | 70,70 | 70,72 | 68,46 | 69,00 | -2,49% | 1.229.624,00 |
| 01.08.2024 | 72,40 | 73,00 | 70,76 | 70,76 | -2,21% | 835.069,00 |
| 31.07.2024 | 73,60 | 73,94 | 72,36 | 72,36 | -0,44% | 960.231,00 |
| 30.07.2024 | 72,82 | 73,14 | 72,04 | 72,68 | -0,30% | 636.427,00 |
| 29.07.2024 | 72,84 | 73,92 | 72,60 | 72,90 | 0,55% | 726.602,00 |
| 26.07.2024 | 72,54 | 72,98 | 72,08 | 72,50 | -0,14% | 1.139.777,00 |
| 25.07.2024 | 72,50 | 72,60 | 71,08 | 72,60 | -0,95% | 1.065.632,00 |
| 24.07.2024 | 74,22 | 74,94 | 72,84 | 73,30 | -1,74% | 1.610.986,00 |
| 23.07.2024 | 74,88 | 75,38 | 74,36 | 74,60 | -0,37% | 1.370.499,00 |
| 22.07.2024 | 76,24 | 76,54 | 74,20 | 74,88 | -2,19% | 2.122.468,00 |
| 19.07.2024 | 78,78 | 79,56 | 76,20 | 76,56 | -4,16% | 2.336.142,00 |
| 18.07.2024 | 82,00 | 82,56 | 78,70 | 79,88 | -13,16% | 4.719.672,00 |
| 17.07.2024 | 90,22 | 91,98 | 89,72 | 91,98 | 1,93% | 930.759,00 |
| 16.07.2024 | 90,10 | 90,66 | 89,08 | 90,24 | -0,44% | 432.877,00 |
| 15.07.2024 | 91,76 | 92,52 | 90,48 | 90,64 | -1,65% | 521.760,00 |
| 12.07.2024 | 91,00 | 92,16 | 90,00 | 92,16 | 1,43% | 979.241,00 |
| 11.07.2024 | 90,00 | 91,94 | 88,28 | 90,86 | 6,22% | 1.071.983,00 |
| 10.07.2024 | 86,08 | 86,60 | 85,46 | 85,54 | -0,47% | 505.541,00 |
| 09.07.2024 | 87,50 | 87,98 | 85,94 | 85,94 | -1,78% | 368.714,00 |
| 08.07.2024 | 87,14 | 88,42 | 86,36 | 87,50 | 0,16% | 405.142,00 |
| 05.07.2024 | 87,70 | 88,74 | 87,30 | 87,36 | -0,36% | 441.135,00 |
| 04.07.2024 | 87,60 | 88,00 | 86,68 | 87,68 | 0,41% | 400.125,00 |
| 03.07.2024 | 85,68 | 87,50 | 85,42 | 87,32 | 2,37% | 478.600,00 |
| 02.07.2024 | 85,98 | 86,04 | 84,80 | 85,30 | -0,95% | 480.263,00 |
| 01.07.2024 | 85,48 | 87,18 | 85,04 | 86,12 | 1,39% | 917.883,00 |
| 28.06.2024 | 86,16 | 86,20 | 84,48 | 84,94 | -0,59% | 576.485,00 |
| 27.06.2024 | 86,56 | 86,56 | 84,54 | 85,44 | -1,32% | 517.298,00 |
| 26.06.2024 | 86,20 | 86,70 | 85,40 | 86,58 | 0,79% | 1.076.499,00 |
| 25.06.2024 | 89,60 | 90,22 | 85,90 | 85,90 | -4,19% | 797.940,00 |
| 24.06.2024 | 87,60 | 90,10 | 87,60 | 89,66 | 0,72% | 704.114,00 |
| 20.06.2024 | 88,02 | 89,22 | 88,02 | 89,02 | 1,00% | 860.777,00 |
| 19.06.2024 | 88,60 | 88,70 | 87,88 | 88,14 | -0,74% | 439.291,00 |
| 18.06.2024 | 88,12 | 89,18 | 87,70 | 88,80 | 0,95% | 615.250,00 |