43,39SEK
-2,07%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 44,25 | 44,34 | 43,38 | 43,42 | -2,01% | - |
| 25.05.2026 | 43,20 | 44,43 | 43,20 | 44,31 | 2,64% | 643.946,00 |
| 22.05.2026 | 42,35 | 43,17 | 42,35 | 43,17 | 1,74% | 957.857,00 |
| 21.05.2026 | 42,75 | 42,80 | 41,92 | 42,43 | -0,73% | 1.401.244,00 |
| 20.05.2026 | 42,86 | 43,07 | 41,97 | 42,74 | 0,33% | 964.576,00 |
| 19.05.2026 | 42,43 | 43,57 | 42,40 | 42,60 | 0,40% | 995.830,00 |
| 18.05.2026 | 43,00 | 43,00 | 41,34 | 42,43 | -1,42% | 1.684.236,00 |
| 15.05.2026 | 44,50 | 44,73 | 43,04 | 43,04 | -2,56% | 1.420.320,00 |
| 13.05.2026 | 43,96 | 44,20 | 43,56 | 44,17 | 0,48% | 463.284,00 |
| 12.05.2026 | 44,20 | 44,69 | 43,71 | 43,96 | -1,55% | 650.191,00 |
| 11.05.2026 | 44,68 | 45,22 | 44,21 | 44,65 | -0,58% | 678.342,00 |
| 08.05.2026 | 44,22 | 44,97 | 44,03 | 44,91 | 1,72% | 810.754,00 |
| 07.05.2026 | 44,52 | 45,69 | 44,15 | 44,15 | -0,52% | 1.755.956,00 |
| 06.05.2026 | 42,60 | 44,44 | 42,54 | 44,38 | 4,47% | 1.617.630,00 |
| 05.05.2026 | 43,20 | 43,64 | 42,48 | 42,48 | -1,35% | 1.292.617,00 |
| 04.05.2026 | 44,20 | 44,20 | 43,06 | 43,06 | -2,14% | 992.232,00 |
| 30.04.2026 | 43,20 | 44,00 | 43,20 | 44,00 | 0,89% | 1.174.644,00 |
| 29.04.2026 | 44,19 | 44,64 | 43,57 | 43,61 | -0,86% | 1.464.686,00 |
| 28.04.2026 | 44,48 | 44,56 | 43,55 | 43,99 | -1,28% | 3.670.451,00 |
| 27.04.2026 | 44,86 | 45,62 | 44,25 | 44,56 | -0,65% | 2.562.959,00 |
| 24.04.2026 | 45,40 | 45,83 | 44,19 | 44,85 | -1,52% | 2.594.726,00 |
| 23.04.2026 | 43,90 | 45,96 | 43,13 | 45,54 | 14,62% | 5.703.879,00 |
| 22.04.2026 | 40,52 | 40,52 | 39,73 | 39,73 | -1,68% | 1.577.794,00 |
| 21.04.2026 | 40,75 | 41,12 | 40,41 | 40,41 | -0,83% | 650.202,00 |
| 20.04.2026 | 41,06 | 41,29 | 40,57 | 40,75 | -2,35% | 1.098.241,00 |
| 17.04.2026 | 40,92 | 42,09 | 40,79 | 41,73 | 0,72% | 1.493.181,00 |
| 16.04.2026 | 41,32 | 41,69 | 41,16 | 41,43 | 0,39% | 651.402,00 |
| 15.04.2026 | 41,20 | 42,13 | 41,20 | 41,27 | 2,20% | 1.529.916,00 |
| 14.04.2026 | 39,86 | 40,73 | 39,69 | 40,38 | 2,07% | 955.966,00 |
| 13.04.2026 | 40,08 | 40,08 | 39,56 | 39,56 | -2,03% | 943.724,00 |
| 10.04.2026 | 39,07 | 40,44 | 39,07 | 40,38 | 3,51% | 1.787.115,00 |
| 09.04.2026 | 38,98 | 39,08 | 38,52 | 39,01 | -0,03% | 1.196.992,00 |
| 08.04.2026 | 39,16 | 39,29 | 38,69 | 39,02 | 4,33% | 1.863.068,00 |
| 07.04.2026 | 38,17 | 38,47 | 36,91 | 37,40 | 0,43% | 1.443.414,00 |
| 02.04.2026 | 37,13 | 37,61 | 37,09 | 37,24 | -1,97% | 631.092,00 |
| 01.04.2026 | 38,20 | 38,20 | 37,41 | 37,99 | 2,59% | 890.320,00 |
| 31.03.2026 | 37,06 | 37,53 | 36,89 | 37,03 | 0,65% | 1.631.663,00 |
| 30.03.2026 | 36,97 | 37,27 | 36,22 | 36,79 | -0,51% | 1.023.581,00 |
| 27.03.2026 | 36,87 | 37,24 | 36,55 | 36,98 | -0,35% | 681.789,00 |
| 26.03.2026 | 36,84 | 37,57 | 36,75 | 37,11 | 0,03% | 1.587.535,00 |
| 25.03.2026 | 36,98 | 37,25 | 36,66 | 37,10 | 1,06% | 1.276.400,00 |
| 24.03.2026 | 36,20 | 36,83 | 35,89 | 36,71 | 1,52% | 1.150.748,00 |
| 23.03.2026 | 34,31 | 36,50 | 34,19 | 36,16 | 2,90% | 1.227.131,00 |
| 20.03.2026 | 36,11 | 36,25 | 35,06 | 35,14 | -1,65% | 939.481,00 |
| 19.03.2026 | 36,65 | 36,89 | 35,72 | 35,73 | -3,41% | 1.154.369,00 |
| 18.03.2026 | 37,28 | 37,67 | 36,80 | 36,99 | 0,03% | 1.345.682,00 |
| 17.03.2026 | 37,40 | 37,53 | 36,98 | 36,98 | -1,18% | 1.111.087,00 |
| 16.03.2026 | 37,82 | 38,00 | 37,32 | 37,42 | -0,40% | 946.435,00 |
| 13.03.2026 | 38,20 | 38,28 | 37,40 | 37,57 | -2,31% | 2.187.383,00 |
| 12.03.2026 | 39,80 | 40,09 | 37,90 | 38,46 | -3,22% | 2.040.089,00 |
| 11.03.2026 | 40,40 | 40,40 | 39,62 | 39,74 | -1,78% | 1.129.769,00 |
| 10.03.2026 | 40,20 | 40,69 | 39,93 | 40,46 | 3,00% | 1.323.807,00 |
| 09.03.2026 | 39,80 | 40,05 | 39,20 | 39,28 | -4,27% | 1.442.936,00 |
| 06.03.2026 | 41,59 | 41,65 | 40,52 | 41,03 | -0,05% | 1.094.937,00 |
| 05.03.2026 | 41,18 | 41,62 | 40,48 | 41,05 | -0,17% | 991.949,00 |
| 04.03.2026 | 40,46 | 41,70 | 40,12 | 41,12 | 3,52% | 1.225.998,00 |
| 03.03.2026 | 41,84 | 41,84 | 39,50 | 39,72 | -5,09% | 1.712.145,00 |
| 02.03.2026 | 42,42 | 42,82 | 41,70 | 41,85 | -3,79% | 1.175.132,00 |
| 27.02.2026 | 43,18 | 43,64 | 42,87 | 43,50 | 0,16% | 1.509.812,00 |
| 26.02.2026 | 43,31 | 43,59 | 42,92 | 43,43 | 0,28% | 668.494,00 |
| 25.02.2026 | 43,56 | 43,98 | 43,26 | 43,31 | -0,67% | 915.933,00 |
| 24.02.2026 | 43,00 | 44,29 | 42,95 | 43,60 | 1,40% | 621.867,00 |
| 23.02.2026 | 43,80 | 43,99 | 43,00 | 43,00 | -1,53% | 546.669,00 |
| 20.02.2026 | 44,09 | 44,50 | 43,50 | 43,67 | -0,23% | 1.247.957,00 |
| 19.02.2026 | 43,95 | 44,22 | 43,77 | 43,77 | -0,45% | 546.441,00 |
| 18.02.2026 | 44,61 | 44,63 | 43,90 | 43,97 | -1,92% | 841.028,00 |
| 17.02.2026 | 44,55 | 44,99 | 44,34 | 44,83 | 0,63% | 511.775,00 |
| 16.02.2026 | 44,84 | 45,09 | 44,20 | 44,55 | -0,31% | 620.025,00 |
| 13.02.2026 | 45,00 | 45,20 | 44,20 | 44,69 | -1,24% | 1.386.753,00 |
| 12.02.2026 | 45,58 | 46,32 | 45,21 | 45,25 | -0,18% | 1.031.839,00 |
| 11.02.2026 | 45,40 | 46,07 | 44,97 | 45,33 | -0,85% | 869.747,00 |
| 10.02.2026 | 44,54 | 45,87 | 44,49 | 45,72 | 3,58% | 1.138.674,00 |
| 09.02.2026 | 44,17 | 44,73 | 43,83 | 44,14 | -0,07% | 613.223,00 |
| 06.02.2026 | 43,62 | 44,33 | 43,04 | 44,17 | 1,33% | 1.163.034,00 |
| 05.02.2026 | 43,32 | 43,75 | 42,46 | 43,59 | 1,99% | 1.866.884,00 |
| 04.02.2026 | 44,44 | 44,50 | 40,62 | 42,74 | -8,38% | 8.858.543,00 |
| 03.02.2026 | 46,01 | 46,69 | 45,75 | 46,65 | 1,39% | 1.004.245,00 |
| 02.02.2026 | 45,44 | 46,32 | 45,03 | 46,01 | 0,83% | 744.813,00 |
| 30.01.2026 | 45,00 | 45,76 | 44,99 | 45,63 | 1,92% | 1.213.263,00 |
| 29.01.2026 | 45,39 | 45,45 | 44,35 | 44,77 | -1,39% | 1.095.773,00 |
| 28.01.2026 | 45,46 | 45,75 | 44,39 | 45,40 | -0,18% | 874.659,00 |
| 27.01.2026 | 45,92 | 46,18 | 45,16 | 45,48 | -0,20% | 438.881,00 |
| 26.01.2026 | 45,85 | 45,91 | 45,16 | 45,57 | -0,93% | 609.376,00 |
| 23.01.2026 | 46,57 | 46,78 | 45,52 | 46,00 | -1,18% | 403.107,00 |
| 22.01.2026 | 46,11 | 47,20 | 46,00 | 46,55 | 2,69% | 1.097.838,00 |
| 21.01.2026 | 44,31 | 45,47 | 44,07 | 45,33 | 3,45% | 812.470,00 |
| 20.01.2026 | 44,50 | 44,51 | 43,64 | 43,82 | -1,97% | 527.278,00 |
| 19.01.2026 | 46,58 | 46,96 | 44,69 | 44,70 | -6,89% | 1.362.960,00 |
| 16.01.2026 | 48,14 | 48,14 | 47,51 | 48,01 | -0,27% | 791.269,00 |
| 15.01.2026 | 46,67 | 48,48 | 46,67 | 48,14 | 3,71% | 1.080.897,00 |
| 14.01.2026 | 46,12 | 46,66 | 45,51 | 46,42 | 0,65% | 736.523,00 |
| 13.01.2026 | 46,38 | 46,58 | 45,71 | 46,12 | -0,32% | 430.784,00 |
| 12.01.2026 | 47,00 | 47,00 | 46,12 | 46,27 | -1,62% | 423.693,00 |
| 09.01.2026 | 46,20 | 47,47 | 46,09 | 47,03 | 1,80% | 873.900,00 |
| 08.01.2026 | 47,00 | 47,00 | 45,81 | 46,20 | -1,70% | 925.419,00 |
| 07.01.2026 | 46,70 | 47,11 | 46,08 | 47,00 | 2,55% | 1.170.488,00 |
| 05.01.2026 | 46,56 | 47,37 | 45,83 | 45,83 | -1,57% | 486.008,00 |
| 02.01.2026 | 46,50 | 46,56 | 45,59 | 46,56 | 0,11% | 727.535,00 |
| 30.12.2025 | 46,45 | 46,70 | 46,17 | 46,51 | 0,04% | 511.635,00 |
| 29.12.2025 | 45,38 | 46,66 | 45,38 | 46,49 | 2,45% | 618.669,00 |