55,11SEK
0,75%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 54,20 | 55,04 | 54,02 | 54,96 | 0,47% | - |
| 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 |
| 26.11.2024 | 61,54 | 62,80 | 60,88 | 61,70 | 0,19% | 1.332.882,00 |
| 25.11.2024 | 61,32 | 62,26 | 60,78 | 61,58 | 0,79% | 24.046.370,00 |
| 22.11.2024 | 60,12 | 61,10 | 59,66 | 61,10 | 1,63% | 1.518.632,00 |
| 21.11.2024 | 60,46 | 60,62 | 59,16 | 60,12 | -1,12% | 1.685.822,00 |
| 20.11.2024 | 61,20 | 61,72 | 60,56 | 60,80 | -0,59% | 1.067.617,00 |
| 19.11.2024 | 60,80 | 62,70 | 59,98 | 61,16 | -4,94% | 2.233.483,00 |
| 18.11.2024 | 64,80 | 64,96 | 63,40 | 64,34 | -0,62% | 928.652,00 |
| 15.11.2024 | 64,44 | 65,26 | 64,16 | 64,74 | -0,28% | 742.316,00 |
| 14.11.2024 | 64,06 | 65,12 | 64,00 | 64,92 | 1,22% | 947.149,00 |
| 13.11.2024 | 64,46 | 65,36 | 63,78 | 64,14 | -0,65% | 1.116.096,00 |
| 12.11.2024 | 66,70 | 67,04 | 64,56 | 64,56 | -3,99% | 1.609.108,00 |
| 11.11.2024 | 67,24 | 67,90 | 66,98 | 67,24 | 0,48% | 563.929,00 |
| 08.11.2024 | 67,94 | 67,98 | 66,70 | 66,92 | -1,50% | 650.536,00 |
| 07.11.2024 | 66,50 | 68,66 | 66,50 | 67,94 | 1,77% | 914.360,00 |
| 06.11.2024 | 69,20 | 69,90 | 66,76 | 66,76 | -2,25% | 1.126.248,00 |
| 05.11.2024 | 68,82 | 68,96 | 68,10 | 68,30 | -0,76% | 604.916,00 |
| 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 |