88,16SEK
0,41%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 87,88 | 89,67 | 87,06 | 88,15 | 0,39% | - |
| 26.04.2024 | 88,96 | 89,28 | 85,20 | 87,80 | 4,77% | 1.106.536,00 |
| 25.04.2024 | 84,14 | 85,56 | 82,80 | 83,80 | 0,53% | 1.411.307,00 |
| 24.04.2024 | 89,88 | 90,56 | 83,04 | 83,36 | -0,17% | 2.902.675,00 |
| 23.04.2024 | 80,10 | 84,04 | 78,94 | 83,50 | 4,19% | 1.626.773,00 |
| 22.04.2024 | 81,68 | 82,04 | 79,90 | 80,14 | -1,16% | 543.599,00 |
| 19.04.2024 | 81,30 | 81,40 | 79,76 | 81,08 | -1,84% | 536.509,00 |
| 18.04.2024 | 82,96 | 83,30 | 81,78 | 82,60 | -0,22% | 366.246,00 |
| 17.04.2024 | 81,96 | 83,52 | 81,22 | 82,78 | 1,00% | 814.981,00 |
| 16.04.2024 | 83,00 | 83,18 | 81,02 | 81,96 | -2,91% | 1.334.793,00 |
| 15.04.2024 | 83,20 | 85,46 | 82,86 | 84,42 | 1,47% | 350.499,00 |
| 12.04.2024 | 85,12 | 85,98 | 82,98 | 83,20 | -1,63% | 603.464,00 |
| 11.04.2024 | 85,20 | 85,56 | 83,52 | 84,58 | -0,70% | 560.503,00 |
| 10.04.2024 | 85,40 | 86,66 | 84,14 | 85,18 | -0,07% | 611.460,00 |
| 09.04.2024 | 85,22 | 86,16 | 84,10 | 85,24 | -0,35% | 732.478,00 |
| 08.04.2024 | 88,16 | 88,16 | 84,80 | 85,54 | -2,99% | 1.407.817,00 |
| 05.04.2024 | 88,20 | 88,52 | 87,46 | 88,18 | -1,30% | 513.186,00 |
| 04.04.2024 | 89,32 | 90,08 | 88,64 | 89,34 | 0,11% | 497.153,00 |
| 03.04.2024 | 90,00 | 90,00 | 88,80 | 89,24 | -1,09% | 678.568,00 |
| 02.04.2024 | 91,36 | 91,52 | 89,02 | 90,22 | -1,55% | 628.096,00 |
| 28.03.2024 | 90,60 | 91,94 | 90,60 | 91,64 | 1,39% | 503.461,00 |
| 27.03.2024 | 89,60 | 90,44 | 89,02 | 90,38 | 0,62% | 666.438,00 |
| 26.03.2024 | 88,86 | 90,04 | 88,52 | 89,82 | 0,88% | 722.984,00 |
| 25.03.2024 | 89,50 | 90,64 | 88,76 | 89,04 | -1,29% | 824.295,00 |
| 22.03.2024 | 88,26 | 90,54 | 88,08 | 90,20 | 1,30% | 1.548.312,00 |
| 21.03.2024 | 87,22 | 89,66 | 87,18 | 89,04 | 3,06% | 687.839,00 |
| 20.03.2024 | 84,50 | 86,40 | 84,32 | 86,40 | 2,25% | 557.933,00 |
| 19.03.2024 | 83,18 | 84,50 | 82,64 | 84,50 | 1,59% | 500.519,00 |
| 18.03.2024 | 83,78 | 84,58 | 82,86 | 83,18 | -0,98% | 416.180,00 |
| 15.03.2024 | 83,40 | 85,64 | 83,40 | 84,00 | -0,12% | 1.588.821,00 |
| 14.03.2024 | 83,72 | 87,36 | 83,64 | 84,10 | 0,67% | 947.060,00 |
| 13.03.2024 | 84,52 | 84,96 | 83,38 | 83,54 | -1,16% | 652.331,00 |
| 12.03.2024 | 82,42 | 84,94 | 82,42 | 84,52 | 2,87% | 786.813,00 |
| 11.03.2024 | 81,50 | 82,46 | 80,56 | 82,16 | 0,42% | 415.986,00 |
| 08.03.2024 | 80,00 | 82,38 | 80,00 | 81,82 | 2,27% | 464.459,00 |
| 07.03.2024 | 79,32 | 80,10 | 78,46 | 80,00 | 0,20% | 839.125,00 |
| 06.03.2024 | 80,00 | 80,94 | 79,70 | 79,84 | -0,50% | 691.568,00 |
| 05.03.2024 | 79,68 | 80,94 | 78,52 | 80,24 | 0,30% | 596.077,00 |
| 04.03.2024 | 80,98 | 81,10 | 79,48 | 80,00 | -1,48% | 674.999,00 |
| 01.03.2024 | 80,22 | 81,48 | 80,02 | 81,20 | 1,68% | 554.291,00 |
| 29.02.2024 | 81,58 | 82,00 | 79,48 | 79,86 | -2,11% | 1.367.512,00 |
| 28.02.2024 | 82,76 | 83,48 | 81,22 | 81,58 | -1,43% | 781.494,00 |
| 27.02.2024 | 81,70 | 83,42 | 81,70 | 82,76 | 1,30% | 453.274,00 |
| 26.02.2024 | 81,70 | 82,44 | 81,50 | 81,70 | 0,00% | 726.889,00 |
| 23.02.2024 | 80,70 | 81,70 | 79,76 | 81,70 | 1,57% | 509.789,00 |
| 22.02.2024 | 81,00 | 81,64 | 79,42 | 80,44 | 0,22% | 799.105,00 |
| 21.02.2024 | 79,26 | 80,34 | 79,14 | 80,26 | 1,34% | 1.042.348,00 |
| 20.02.2024 | 78,02 | 79,24 | 77,42 | 79,20 | 0,89% | 901.142,00 |
| 19.02.2024 | 77,90 | 78,52 | 76,00 | 78,50 | -0,15% | 859.870,00 |
| 16.02.2024 | 78,20 | 78,98 | 77,88 | 78,62 | 0,90% | 1.076.473,00 |
| 15.02.2024 | 77,00 | 78,12 | 76,62 | 77,92 | 1,56% | 1.163.515,00 |
| 14.02.2024 | 78,66 | 78,98 | 76,66 | 76,72 | -2,34% | 879.342,00 |
| 13.02.2024 | 80,00 | 80,30 | 78,36 | 78,56 | -2,19% | 742.370,00 |
| 12.02.2024 | 79,86 | 82,10 | 79,80 | 80,32 | 0,80% | 796.360,00 |
| 09.02.2024 | 79,64 | 80,42 | 79,38 | 79,68 | 0,05% | 654.309,00 |
| 08.02.2024 | 79,62 | 80,82 | 79,50 | 79,64 | 0,18% | 552.094,00 |
| 07.02.2024 | 81,44 | 81,96 | 79,38 | 79,50 | -3,64% | 1.230.160,00 |
| 06.02.2024 | 83,00 | 83,50 | 81,44 | 82,50 | -0,29% | 789.688,00 |
| 05.02.2024 | 83,26 | 83,74 | 81,74 | 82,74 | -0,79% | 949.098,00 |
| 02.02.2024 | 86,98 | 88,98 | 82,06 | 83,40 | 2,01% | 1.993.230,00 |
| 01.02.2024 | 81,00 | 82,66 | 80,44 | 81,76 | 0,44% | 1.498.714,00 |
| 31.01.2024 | 82,68 | 84,04 | 81,20 | 81,40 | -1,29% | 1.466.513,00 |
| 30.01.2024 | 82,16 | 82,82 | 81,46 | 82,46 | 0,66% | 610.110,00 |
| 29.01.2024 | 80,76 | 82,34 | 79,74 | 81,92 | 1,16% | 688.130,00 |
| 26.01.2024 | 79,86 | 81,40 | 79,18 | 80,98 | 0,55% | 497.299,00 |
| 25.01.2024 | 78,88 | 80,72 | 78,88 | 80,54 | 1,82% | 529.644,00 |
| 24.01.2024 | 79,50 | 79,60 | 78,18 | 79,10 | 1,02% | 648.236,00 |
| 23.01.2024 | 78,00 | 78,82 | 77,38 | 78,30 | 0,38% | 589.715,00 |
| 22.01.2024 | 76,48 | 78,34 | 76,48 | 78,00 | 3,07% | 623.744,00 |
| 19.01.2024 | 77,10 | 77,80 | 75,28 | 75,68 | -1,48% | 440.480,00 |
| 18.01.2024 | 76,74 | 77,10 | 76,08 | 76,82 | 0,31% | 424.207,00 |
| 17.01.2024 | 76,50 | 77,08 | 75,98 | 76,58 | -1,03% | 827.799,00 |
| 16.01.2024 | 77,12 | 77,78 | 76,64 | 77,38 | -0,21% | 465.947,00 |
| 15.01.2024 | 78,62 | 78,70 | 76,40 | 77,54 | -1,15% | 595.342,00 |
| 12.01.2024 | 79,74 | 80,50 | 77,80 | 78,44 | -1,63% | 1.175.970,00 |
| 11.01.2024 | 80,88 | 81,24 | 79,58 | 79,74 | 0,13% | 812.393,00 |
| 10.01.2024 | 79,84 | 79,84 | 78,54 | 79,64 | -0,25% | 469.908,00 |
| 09.01.2024 | 80,18 | 80,46 | 79,32 | 79,84 | -0,30% | 1.116.593,00 |
| 08.01.2024 | 78,38 | 80,18 | 78,02 | 80,08 | 2,61% | 747.021,00 |
| 05.01.2024 | 79,40 | 79,70 | 77,80 | 78,04 | -2,62% | 359.902,00 |
| 04.01.2024 | 80,20 | 80,98 | 79,62 | 80,14 | -0,32% | 444.176,00 |
| 03.01.2024 | 83,42 | 83,78 | 79,94 | 80,40 | -3,67% | 669.165,00 |
| 02.01.2024 | 82,98 | 83,62 | 81,90 | 83,46 | 0,58% | 465.395,00 |
| 29.12.2023 | 82,90 | 83,64 | 82,68 | 82,98 | 0,10% | 540.160,00 |
| 28.12.2023 | 84,52 | 85,00 | 82,42 | 82,90 | -1,92% | 497.439,00 |
| 27.12.2023 | 83,78 | 85,26 | 83,68 | 84,52 | 0,91% | 464.751,00 |
| 22.12.2023 | 84,10 | 84,58 | 83,40 | 83,76 | -0,81% | 700.487,00 |
| 21.12.2023 | 83,94 | 85,44 | 83,60 | 84,44 | -1,72% | 813.219,00 |
| 20.12.2023 | 85,50 | 86,26 | 85,10 | 85,92 | 0,59% | 546.032,00 |
| 19.12.2023 | 84,64 | 85,92 | 84,64 | 85,42 | 0,92% | 527.961,00 |
| 18.12.2023 | 84,70 | 85,30 | 83,46 | 84,64 | -0,59% | 644.532,00 |
| 15.12.2023 | 87,78 | 88,00 | 84,42 | 85,14 | -2,38% | 4.488.909,00 |
| 14.12.2023 | 85,00 | 87,44 | 84,88 | 87,22 | 5,39% | 1.599.007,00 |
| 13.12.2023 | 85,36 | 86,42 | 82,76 | 82,76 | -3,59% | 1.274.063,00 |
| 12.12.2023 | 86,44 | 86,74 | 85,56 | 85,84 | -0,63% | 1.014.303,00 |
| 11.12.2023 | 85,82 | 86,54 | 85,24 | 86,38 | 0,40% | 724.326,00 |
| 08.12.2023 | 85,40 | 86,70 | 85,36 | 86,04 | 0,75% | 767.979,00 |
| 07.12.2023 | 84,24 | 85,80 | 83,40 | 85,40 | 1,38% | 1.159.524,00 |
| 06.12.2023 | 81,92 | 84,74 | 81,78 | 84,24 | 2,83% | 865.789,00 |
| 05.12.2023 | 81,00 | 82,38 | 81,00 | 81,92 | 0,64% | 720.821,00 |