50,08SEK
2,98%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,30 | 50,12 | 49,30 | 49,91 | 2,63% | - |
| 14.10.2025 | 48,95 | 49,50 | 48,57 | 48,63 | -1,76% | 860.813,00 |
| 13.10.2025 | 48,87 | 49,63 | 48,79 | 49,50 | 1,29% | 573.719,00 |
| 10.10.2025 | 49,66 | 50,12 | 48,87 | 48,87 | -1,41% | 683.232,00 |
| 09.10.2025 | 50,46 | 50,88 | 49,57 | 49,57 | -1,84% | 833.151,00 |
| 08.10.2025 | 51,08 | 51,32 | 50,12 | 50,50 | -1,25% | 666.172,00 |
| 07.10.2025 | 51,80 | 52,10 | 51,02 | 51,14 | -1,39% | 543.088,00 |
| 06.10.2025 | 52,20 | 52,20 | 51,40 | 51,86 | -0,73% | 637.563,00 |
| 03.10.2025 | 52,28 | 52,74 | 51,84 | 52,24 | -0,08% | 554.249,00 |
| 02.10.2025 | 51,30 | 52,50 | 51,30 | 52,28 | 2,87% | 1.030.540,00 |
| 01.10.2025 | 50,14 | 50,96 | 50,14 | 50,82 | 1,36% | 653.963,00 |
| 30.09.2025 | 50,32 | 50,38 | 49,88 | 50,14 | 0,00% | 553.263,00 |
| 29.09.2025 | 49,39 | 50,24 | 49,33 | 50,14 | 1,68% | 893.009,00 |
| 26.09.2025 | 49,21 | 49,86 | 49,21 | 49,31 | 0,57% | 676.955,00 |
| 25.09.2025 | 48,67 | 49,16 | 48,18 | 49,03 | 0,64% | 816.218,00 |
| 24.09.2025 | 49,53 | 49,53 | 48,61 | 48,72 | -2,07% | 646.014,00 |
| 23.09.2025 | 48,85 | 50,08 | 48,35 | 49,75 | 1,16% | 765.939,00 |
| 22.09.2025 | 50,02 | 50,02 | 48,92 | 49,18 | -1,68% | 867.443,00 |
| 19.09.2025 | 50,42 | 50,58 | 49,50 | 50,02 | -0,95% | 2.592.960,00 |
| 18.09.2025 | 51,00 | 51,00 | 50,20 | 50,50 | 0,12% | 1.129.395,00 |
| 17.09.2025 | 50,30 | 50,72 | 50,04 | 50,44 | 0,36% | 718.474,00 |
| 16.09.2025 | 50,98 | 51,12 | 50,26 | 50,26 | -1,33% | 653.931,00 |
| 15.09.2025 | 51,40 | 52,00 | 50,90 | 50,94 | -0,55% | 730.747,00 |
| 12.09.2025 | 51,52 | 51,88 | 50,96 | 51,22 | -0,85% | 666.585,00 |
| 11.09.2025 | 51,48 | 51,92 | 51,12 | 51,66 | 0,00% | 749.302,00 |
| 10.09.2025 | 52,06 | 52,28 | 51,40 | 51,66 | -0,77% | 494.673,00 |
| 09.09.2025 | 52,02 | 52,86 | 51,82 | 52,06 | 0,04% | 672.249,00 |
| 08.09.2025 | 52,50 | 52,74 | 51,68 | 52,04 | -0,72% | 782.634,00 |
| 05.09.2025 | 52,70 | 53,10 | 52,02 | 52,42 | -0,19% | 449.092,00 |
| 04.09.2025 | 52,52 | 52,60 | 51,56 | 52,52 | 0,00% | 658.239,00 |
| 03.09.2025 | 52,06 | 52,96 | 52,06 | 52,52 | 1,00% | 789.999,00 |
| 02.09.2025 | 52,82 | 53,20 | 51,86 | 52,00 | -1,52% | 609.972,00 |
| 01.09.2025 | 53,58 | 54,04 | 52,80 | 52,80 | -1,64% | 709.385,00 |
| 29.08.2025 | 54,58 | 54,76 | 53,68 | 53,68 | -1,72% | 675.786,00 |
| 28.08.2025 | 55,00 | 55,68 | 54,36 | 54,62 | -0,69% | 452.252,00 |
| 27.08.2025 | 55,02 | 55,46 | 54,78 | 55,00 | -0,36% | 597.814,00 |
| 26.08.2025 | 56,50 | 56,60 | 55,00 | 55,20 | -2,58% | 975.982,00 |
| 25.08.2025 | 57,70 | 57,70 | 56,34 | 56,66 | -1,97% | 577.470,00 |
| 22.08.2025 | 57,24 | 57,86 | 56,66 | 57,80 | 1,98% | 413.396,00 |
| 21.08.2025 | 57,26 | 57,44 | 56,60 | 56,68 | -1,12% | 458.837,00 |
| 20.08.2025 | 57,28 | 57,62 | 56,86 | 57,32 | -0,35% | 675.106,00 |
| 19.08.2025 | 56,00 | 57,66 | 56,00 | 57,52 | 2,82% | 671.398,00 |
| 18.08.2025 | 56,74 | 56,86 | 55,80 | 55,94 | -1,58% | 571.855,00 |
| 15.08.2025 | 56,44 | 57,54 | 56,44 | 56,84 | 1,25% | 912.561,00 |
| 14.08.2025 | 55,16 | 56,50 | 54,78 | 56,14 | 1,67% | 1.332.456,00 |
| 13.08.2025 | 54,90 | 55,24 | 54,36 | 55,22 | 0,77% | 535.316,00 |
| 12.08.2025 | 54,70 | 55,12 | 54,16 | 54,80 | 0,44% | 527.309,00 |
| 11.08.2025 | 55,36 | 55,58 | 54,44 | 54,56 | -1,41% | 720.574,00 |
| 08.08.2025 | 54,50 | 55,34 | 54,46 | 55,34 | 1,95% | 697.672,00 |
| 07.08.2025 | 53,32 | 54,66 | 53,32 | 54,28 | 1,92% | 785.725,00 |
| 06.08.2025 | 53,00 | 53,80 | 53,00 | 53,26 | 1,02% | 988.835,00 |
| 05.08.2025 | 51,56 | 52,94 | 51,42 | 52,72 | 2,25% | 974.558,00 |
| 04.08.2025 | 52,08 | 52,48 | 50,90 | 51,56 | -1,00% | 1.043.156,00 |
| 01.08.2025 | 52,66 | 52,94 | 51,68 | 52,08 | -2,18% | 912.049,00 |
| 31.07.2025 | 53,62 | 53,86 | 53,10 | 53,24 | -0,15% | 997.285,00 |
| 30.07.2025 | 55,00 | 55,00 | 53,32 | 53,32 | -3,09% | 1.005.954,00 |
| 29.07.2025 | 55,16 | 57,32 | 54,90 | 55,02 | -0,47% | 626.595,00 |
| 28.07.2025 | 56,72 | 56,80 | 54,86 | 55,28 | -1,64% | 1.087.692,00 |
| 25.07.2025 | 55,60 | 56,20 | 54,72 | 56,20 | 1,04% | 1.176.013,00 |
| 24.07.2025 | 54,98 | 55,66 | 54,58 | 55,62 | 1,83% | 1.076.881,00 |
| 23.07.2025 | 53,16 | 54,70 | 52,66 | 54,62 | 4,60% | 1.893.958,00 |
| 22.07.2025 | 51,52 | 52,32 | 50,76 | 52,22 | -0,99% | 1.826.177,00 |
| 21.07.2025 | 53,16 | 53,72 | 52,26 | 52,74 | -0,57% | 1.790.597,00 |
| 18.07.2025 | 58,16 | 58,28 | 51,90 | 53,04 | 0,15% | 3.973.717,00 |
| 17.07.2025 | 53,00 | 53,70 | 52,54 | 52,96 | -0,11% | 1.741.413,00 |
| 16.07.2025 | 53,00 | 53,94 | 52,76 | 53,02 | -0,60% | 1.454.757,00 |
| 15.07.2025 | 51,44 | 54,48 | 51,44 | 53,34 | 3,81% | 2.475.387,00 |
| 14.07.2025 | 50,74 | 51,70 | 50,48 | 51,38 | 0,08% | 987.459,00 |
| 11.07.2025 | 52,26 | 52,40 | 50,92 | 51,34 | -2,28% | 873.659,00 |
| 10.07.2025 | 51,00 | 52,54 | 50,82 | 52,54 | 3,38% | 1.584.983,00 |
| 09.07.2025 | 50,68 | 51,16 | 49,99 | 50,82 | 0,28% | 738.902,00 |
| 08.07.2025 | 50,26 | 50,68 | 49,64 | 50,68 | 0,64% | 1.063.054,00 |
| 07.07.2025 | 50,82 | 50,82 | 50,08 | 50,36 | -1,18% | 1.262.595,00 |
| 04.07.2025 | 50,78 | 51,12 | 50,40 | 50,96 | 0,08% | 703.167,00 |
| 03.07.2025 | 50,70 | 51,96 | 50,34 | 50,92 | 0,83% | 1.040.763,00 |
| 02.07.2025 | 50,00 | 50,50 | 49,40 | 50,50 | 1,67% | 1.036.891,00 |
| 01.07.2025 | 49,18 | 49,77 | 48,99 | 49,67 | -0,24% | 1.152.266,00 |
| 30.06.2025 | 50,94 | 51,14 | 49,66 | 49,79 | -2,07% | 1.426.552,00 |
| 27.06.2025 | 49,40 | 50,84 | 49,40 | 50,84 | 3,84% | 1.647.714,00 |
| 26.06.2025 | 49,00 | 49,33 | 48,52 | 48,96 | 0,23% | 611.033,00 |
| 25.06.2025 | 49,31 | 49,57 | 48,62 | 48,85 | -0,81% | 620.167,00 |
| 24.06.2025 | 49,29 | 49,89 | 48,55 | 49,25 | 1,95% | 1.287.477,00 |
| 23.06.2025 | 48,06 | 49,25 | 47,85 | 48,31 | -0,64% | 1.057.107,00 |
| 19.06.2025 | 47,50 | 48,71 | 47,50 | 48,62 | 1,12% | 2.489.953,00 |
| 18.06.2025 | 48,01 | 48,40 | 47,75 | 48,08 | -0,15% | 611.778,00 |
| 17.06.2025 | 48,40 | 48,97 | 48,06 | 48,15 | -1,33% | 807.052,00 |
| 16.06.2025 | 48,71 | 49,12 | 48,29 | 48,80 | 0,72% | 721.246,00 |
| 13.06.2025 | 48,08 | 49,10 | 48,00 | 48,45 | -1,84% | 1.706.846,00 |
| 12.06.2025 | 49,40 | 49,75 | 48,77 | 49,36 | -0,88% | 1.173.218,00 |
| 11.06.2025 | 50,36 | 50,48 | 49,35 | 49,80 | -0,95% | 1.006.901,00 |
| 10.06.2025 | 49,59 | 50,36 | 49,31 | 50,28 | 1,76% | 811.015,00 |
| 09.06.2025 | 48,91 | 49,80 | 48,84 | 49,41 | 1,25% | 908.184,00 |
| 05.06.2025 | 48,98 | 49,42 | 48,23 | 48,80 | -0,10% | 941.653,00 |
| 04.06.2025 | 47,78 | 49,11 | 47,78 | 48,85 | 2,63% | 913.908,00 |
| 03.06.2025 | 47,61 | 48,00 | 46,77 | 47,60 | 0,40% | 1.032.905,00 |
| 02.06.2025 | 48,06 | 48,50 | 47,30 | 47,41 | -2,17% | 817.361,00 |
| 30.05.2025 | 49,30 | 49,44 | 48,26 | 48,46 | -1,30% | 1.428.298,00 |
| 28.05.2025 | 48,52 | 49,22 | 48,50 | 49,10 | 1,34% | 884.004,00 |
| 27.05.2025 | 47,58 | 48,95 | 47,48 | 48,45 | 1,83% | 1.024.042,00 |
| 26.05.2025 | 47,58 | 47,96 | 47,29 | 47,58 | 1,56% | 559.542,00 |