46,10SEK
-0,12%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,39 | 46,71 | 45,61 | 45,91 | -0,52% | - |
| 24.04.2025 | 45,00 | 46,30 | 43,77 | 46,15 | -2,70% | 2.598.659,00 |
| 23.04.2025 | 46,50 | 48,28 | 46,05 | 47,43 | 3,11% | 1.752.966,00 |
| 22.04.2025 | 45,23 | 46,00 | 44,32 | 46,00 | 2,31% | 1.227.572,00 |
| 17.04.2025 | 45,28 | 45,65 | 44,96 | 44,96 | -0,60% | 448.521,00 |
| 16.04.2025 | 45,22 | 45,54 | 44,57 | 45,23 | -1,03% | 637.440,00 |
| 15.04.2025 | 45,50 | 46,07 | 45,05 | 45,70 | 0,44% | 1.047.353,00 |
| 14.04.2025 | 45,40 | 45,70 | 44,75 | 45,50 | 2,87% | 935.007,00 |
| 11.04.2025 | 44,01 | 44,49 | 42,86 | 44,23 | 1,42% | 1.065.826,00 |
| 10.04.2025 | 46,00 | 46,14 | 43,50 | 43,61 | 4,36% | 1.488.148,00 |
| 09.04.2025 | 42,00 | 42,62 | 40,94 | 41,79 | -2,99% | 1.771.258,00 |
| 08.04.2025 | 43,45 | 44,14 | 42,91 | 43,08 | 0,96% | 1.468.656,00 |
| 07.04.2025 | 41,07 | 45,42 | 41,07 | 42,67 | -4,54% | 2.731.272,00 |
| 04.04.2025 | 44,35 | 45,34 | 43,60 | 44,70 | -0,20% | 1.894.661,00 |
| 03.04.2025 | 46,45 | 47,08 | 44,68 | 44,79 | -6,00% | 1.494.225,00 |
| 02.04.2025 | 47,43 | 47,75 | 46,58 | 47,65 | -0,36% | 877.398,00 |
| 01.04.2025 | 48,31 | 48,31 | 46,92 | 47,82 | 0,95% | 936.246,00 |
| 31.03.2025 | 48,00 | 48,12 | 47,06 | 47,37 | -2,59% | 895.138,00 |
| 28.03.2025 | 49,06 | 49,80 | 48,48 | 48,63 | -1,36% | 689.471,00 |
| 27.03.2025 | 49,40 | 50,26 | 49,22 | 49,30 | -1,38% | 820.756,00 |
| 26.03.2025 | 50,72 | 50,86 | 49,73 | 49,99 | -1,28% | 971.415,00 |
| 25.03.2025 | 50,36 | 50,82 | 49,84 | 50,64 | 0,56% | 935.239,00 |
| 24.03.2025 | 51,06 | 51,16 | 50,14 | 50,36 | -0,67% | 930.180,00 |
| 21.03.2025 | 50,32 | 50,84 | 49,05 | 50,70 | -0,47% | 6.187.287,00 |
| 20.03.2025 | 53,36 | 53,68 | 50,56 | 50,94 | -5,88% | 2.272.410,00 |
| 19.03.2025 | 54,06 | 54,84 | 53,68 | 54,12 | -0,22% | 894.790,00 |
| 18.03.2025 | 54,30 | 55,22 | 53,68 | 54,24 | 0,44% | 1.574.973,00 |
| 17.03.2025 | 54,00 | 54,20 | 53,20 | 54,00 | 1,62% | 2.203.285,00 |
| 14.03.2025 | 53,60 | 54,32 | 52,84 | 53,14 | -0,86% | 1.971.496,00 |
| 13.03.2025 | 53,56 | 54,00 | 52,74 | 53,60 | -0,48% | 1.060.879,00 |
| 12.03.2025 | 56,32 | 56,64 | 53,82 | 53,86 | -3,09% | 1.498.415,00 |
| 11.03.2025 | 58,14 | 58,72 | 55,50 | 55,58 | -4,34% | 1.330.135,00 |
| 10.03.2025 | 58,36 | 58,72 | 57,20 | 58,10 | -0,03% | 1.568.340,00 |
| 07.03.2025 | 57,98 | 58,28 | 57,10 | 58,12 | 0,24% | 1.351.189,00 |
| 06.03.2025 | 54,54 | 58,20 | 54,54 | 57,98 | 7,37% | 1.821.720,00 |
| 05.03.2025 | 53,26 | 54,50 | 53,18 | 54,00 | 3,33% | 1.258.919,00 |
| 04.03.2025 | 53,68 | 53,70 | 52,00 | 52,26 | -4,00% | 1.980.607,00 |
| 03.03.2025 | 54,70 | 55,24 | 53,82 | 54,44 | -1,02% | 1.265.524,00 |
| 28.02.2025 | 54,00 | 55,06 | 53,96 | 55,00 | 0,55% | 2.383.446,00 |
| 27.02.2025 | 55,36 | 55,58 | 54,46 | 54,70 | -2,25% | 1.365.697,00 |
| 26.02.2025 | 55,86 | 56,40 | 55,58 | 55,96 | 0,90% | 626.623,00 |
| 25.02.2025 | 55,66 | 55,84 | 54,92 | 55,46 | -0,75% | 779.155,00 |
| 24.02.2025 | 56,38 | 56,38 | 55,62 | 55,88 | -0,89% | 872.097,00 |
| 21.02.2025 | 56,20 | 56,90 | 55,88 | 56,38 | 0,32% | 887.783,00 |
| 20.02.2025 | 55,68 | 56,62 | 55,68 | 56,20 | 1,33% | 1.148.422,00 |
| 19.02.2025 | 57,34 | 57,80 | 55,40 | 55,46 | -3,38% | 948.601,00 |
| 18.02.2025 | 58,00 | 58,10 | 57,38 | 57,40 | -1,14% | 795.529,00 |
| 17.02.2025 | 57,50 | 58,58 | 57,10 | 58,06 | 0,66% | 997.190,00 |
| 14.02.2025 | 56,20 | 57,88 | 55,80 | 57,68 | 2,67% | 1.707.766,00 |
| 13.02.2025 | 54,80 | 56,52 | 54,78 | 56,18 | 3,42% | 1.408.735,00 |
| 12.02.2025 | 54,00 | 54,76 | 53,70 | 54,32 | 0,59% | 1.077.277,00 |
| 11.02.2025 | 53,86 | 54,34 | 53,78 | 54,00 | -0,18% | 1.105.738,00 |
| 10.02.2025 | 52,98 | 54,10 | 52,48 | 54,10 | 2,31% | 1.267.878,00 |
| 07.02.2025 | 52,84 | 53,74 | 52,66 | 52,88 | 0,08% | 1.564.678,00 |
| 06.02.2025 | 54,60 | 55,26 | 52,70 | 52,84 | -2,55% | 3.073.955,00 |
| 05.02.2025 | 57,10 | 58,28 | 53,16 | 54,22 | -7,25% | 5.206.483,00 |
| 04.02.2025 | 57,88 | 58,66 | 57,68 | 58,46 | 1,00% | 1.680.992,00 |
| 03.02.2025 | 57,66 | 58,40 | 57,02 | 57,88 | -2,69% | 1.102.748,00 |
| 31.01.2025 | 60,64 | 60,70 | 59,38 | 59,48 | -1,69% | 1.100.850,00 |
| 30.01.2025 | 61,00 | 61,54 | 60,42 | 60,50 | -0,62% | 982.903,00 |
| 29.01.2025 | 59,90 | 61,24 | 59,58 | 60,88 | 1,87% | 1.345.436,00 |
| 28.01.2025 | 59,32 | 60,54 | 59,32 | 59,76 | 0,30% | 898.428,00 |
| 27.01.2025 | 58,12 | 59,58 | 58,00 | 59,58 | 0,54% | 693.998,00 |
| 24.01.2025 | 59,56 | 60,38 | 59,02 | 59,26 | 0,17% | 854.151,00 |
| 23.01.2025 | 58,10 | 59,16 | 58,10 | 59,16 | 1,72% | 1.403.815,00 |
| 22.01.2025 | 58,34 | 58,54 | 57,60 | 58,16 | -0,34% | 1.117.390,00 |
| 21.01.2025 | 58,30 | 58,54 | 57,90 | 58,36 | 0,10% | 574.572,00 |
| 20.01.2025 | 58,54 | 58,70 | 57,72 | 58,30 | -0,21% | 635.965,00 |
| 17.01.2025 | 58,18 | 58,56 | 57,92 | 58,42 | 0,86% | 1.325.419,00 |
| 16.01.2025 | 57,92 | 58,34 | 57,60 | 57,92 | 0,70% | 689.631,00 |
| 15.01.2025 | 56,66 | 57,62 | 56,42 | 57,52 | 1,91% | 992.519,00 |
| 14.01.2025 | 56,74 | 57,18 | 56,38 | 56,44 | 1,07% | 888.745,00 |
| 13.01.2025 | 54,50 | 56,28 | 54,50 | 55,84 | -1,41% | 1.373.769,00 |
| 10.01.2025 | 56,92 | 57,62 | 56,54 | 56,64 | -0,53% | 1.914.983,00 |
| 09.01.2025 | 56,90 | 57,10 | 56,44 | 56,94 | -0,11% | 995.680,00 |
| 08.01.2025 | 59,02 | 59,02 | 56,78 | 57,00 | -3,39% | 1.489.532,00 |
| 07.01.2025 | 58,72 | 59,44 | 58,22 | 59,00 | 2,47% | 1.333.433,00 |
| 03.01.2025 | 58,16 | 58,30 | 57,36 | 57,58 | -0,76% | 1.044.681,00 |
| 02.01.2025 | 58,28 | 58,90 | 57,56 | 58,02 | 0,48% | 952.075,00 |
| 30.12.2024 | 57,72 | 57,94 | 57,40 | 57,74 | -0,38% | 845.738,00 |
| 27.12.2024 | 57,20 | 58,30 | 57,20 | 57,96 | 1,51% | 872.257,00 |
| 23.12.2024 | 57,22 | 57,48 | 56,76 | 57,10 | -1,07% | 843.677,00 |
| 20.12.2024 | 57,26 | 57,72 | 56,34 | 57,72 | 0,00% | 2.305.687,00 |
| 19.12.2024 | 59,00 | 59,38 | 57,50 | 57,72 | -4,06% | 2.259.504,00 |
| 18.12.2024 | 60,80 | 60,92 | 59,90 | 60,16 | -0,86% | 1.032.077,00 |
| 17.12.2024 | 60,04 | 60,80 | 59,86 | 60,68 | 0,73% | 1.478.464,00 |
| 16.12.2024 | 61,32 | 61,58 | 59,80 | 60,24 | -2,30% | 1.680.111,00 |
| 13.12.2024 | 60,76 | 62,12 | 60,76 | 61,66 | 1,41% | 2.518.846,00 |
| 12.12.2024 | 61,10 | 62,26 | 60,56 | 60,80 | -0,46% | 3.325.899,00 |
| 11.12.2024 | 62,00 | 62,38 | 60,80 | 61,08 | -2,52% | 2.323.520,00 |
| 10.12.2024 | 62,44 | 63,24 | 62,00 | 62,66 | -6,00% | 4.152.228,00 |
| 09.12.2024 | 64,96 | 67,00 | 64,92 | 66,66 | 2,62% | 1.628.036,00 |
| 06.12.2024 | 64,42 | 65,22 | 64,36 | 64,96 | 0,93% | 1.187.252,00 |
| 05.12.2024 | 63,44 | 64,66 | 63,44 | 64,36 | 1,51% | 1.514.623,00 |
| 04.12.2024 | 63,08 | 64,32 | 62,90 | 63,40 | 0,54% | 3.215.751,00 |
| 03.12.2024 | 63,76 | 64,24 | 62,80 | 63,06 | -0,76% | 1.849.521,00 |
| 02.12.2024 | 63,14 | 64,14 | 62,68 | 63,54 | 0,63% | 2.086.486,00 |
| 29.11.2024 | 62,92 | 63,36 | 62,76 | 63,14 | 0,16% | 2.508.418,00 |
| 28.11.2024 | 62,36 | 63,20 | 62,30 | 63,04 | 1,35% | 730.923,00 |
| 27.11.2024 | 61,54 | 62,28 | 61,24 | 62,20 | 0,81% | 1.394.001,00 |