37,01SEK
0,11%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 37,04 | 37,51 | 36,70 | 36,97 | -0,19% | 1.022.352,00 |
| 19.08.2026 | 37,10 | 37,35 | 36,95 | 37,04 | -0,16% | 679.718,00 |
| 18.08.2026 | 37,54 | 38,03 | 37,10 | 37,10 | -1,67% | 1.195.154,00 |
| 17.08.2026 | 38,50 | 38,50 | 37,62 | 37,73 | -2,18% | 584.276,00 |
| 14.08.2026 | 38,50 | 38,79 | 38,41 | 38,57 | 0,18% | 446.202,00 |
| 13.08.2026 | 38,76 | 39,18 | 38,50 | 38,50 | -1,03% | 798.031,00 |
| 12.08.2026 | 39,06 | 39,33 | 38,71 | 38,90 | -1,02% | 463.102,00 |
| 11.08.2026 | 39,50 | 39,57 | 38,70 | 39,30 | 0,05% | 635.111,00 |
| 10.08.2026 | 40,00 | 40,00 | 38,91 | 39,28 | -1,55% | 775.283,00 |
| 07.08.2026 | 39,87 | 40,13 | 39,61 | 39,90 | -0,20% | 569.514,00 |
| 06.08.2026 | 40,59 | 40,98 | 39,98 | 39,98 | -1,21% | 628.011,00 |
| 05.08.2026 | 40,10 | 40,89 | 40,03 | 40,47 | 1,17% | 1.316.094,00 |
| 04.08.2026 | 39,90 | 40,09 | 39,36 | 40,00 | 1,04% | 874.855,00 |
| 03.08.2026 | 38,76 | 40,08 | 38,54 | 39,59 | 2,01% | 1.126.147,00 |
| 31.07.2026 | 38,75 | 39,11 | 38,42 | 38,81 | 0,15% | 1.031.526,00 |
| 30.07.2026 | 39,21 | 39,28 | 38,51 | 38,75 | -0,97% | 751.476,00 |
| 29.07.2026 | 39,66 | 40,47 | 38,86 | 39,13 | -0,56% | 1.535.205,00 |
| 28.07.2026 | 38,01 | 39,45 | 37,94 | 39,35 | 4,18% | 1.402.321,00 |
| 27.07.2026 | 37,51 | 38,00 | 37,51 | 37,77 | 1,72% | 1.319.159,00 |
| 24.07.2026 | 36,75 | 37,24 | 36,72 | 37,13 | 1,34% | 475.959,00 |
| 23.07.2026 | 36,39 | 37,24 | 36,16 | 36,64 | 0,80% | 1.081.485,00 |
| 22.07.2026 | 35,50 | 36,35 | 35,24 | 36,35 | 2,14% | 1.144.060,00 |
| 21.07.2026 | 36,63 | 36,76 | 35,02 | 35,59 | -2,84% | 1.590.389,00 |
| 20.07.2026 | 36,23 | 36,98 | 35,94 | 36,63 | 0,36% | 1.465.690,00 |
| 17.07.2026 | 35,50 | 37,79 | 35,50 | 36,50 | -2,61% | 3.445.924,00 |
| 16.07.2026 | 37,00 | 38,52 | 36,85 | 37,48 | 1,46% | 2.369.497,00 |
| 15.07.2026 | 36,50 | 37,16 | 36,22 | 36,94 | 1,71% | 1.585.794,00 |
| 14.07.2026 | 35,40 | 36,47 | 35,31 | 36,32 | 1,71% | 1.546.463,00 |
| 13.07.2026 | 35,20 | 35,71 | 35,20 | 35,71 | 0,22% | 941.422,00 |
| 10.07.2026 | 35,30 | 35,78 | 35,10 | 35,63 | 0,99% | 668.407,00 |
| 09.07.2026 | 35,30 | 35,36 | 34,97 | 35,28 | 0,80% | 910.683,00 |
| 08.07.2026 | 36,74 | 36,74 | 35,00 | 35,00 | -4,74% | 1.535.250,00 |
| 07.07.2026 | 36,99 | 37,37 | 36,69 | 36,74 | -0,60% | 1.029.619,00 |
| 06.07.2026 | 37,27 | 37,55 | 36,94 | 36,96 | -0,83% | 615.815,00 |
| 03.07.2026 | 36,57 | 37,52 | 36,57 | 37,27 | 2,50% | 936.960,00 |
| 02.07.2026 | 36,50 | 36,85 | 36,26 | 36,36 | 0,28% | 1.417.905,00 |
| 01.07.2026 | 37,60 | 37,69 | 36,21 | 36,26 | -3,97% | 3.230.742,00 |
| 30.06.2026 | 37,70 | 38,15 | 37,26 | 37,76 | 0,75% | 1.825.006,00 |
| 29.06.2026 | 38,00 | 38,53 | 37,29 | 37,48 | -1,00% | 1.480.172,00 |
| 26.06.2026 | 37,98 | 38,46 | 37,52 | 37,86 | 0,32% | 1.248.356,00 |
| 25.06.2026 | 37,70 | 38,05 | 37,32 | 37,74 | 1,10% | 1.894.720,00 |
| 24.06.2026 | 36,47 | 37,53 | 36,35 | 37,33 | 2,41% | 1.709.331,00 |
| 23.06.2026 | 37,15 | 37,78 | 36,22 | 36,45 | -5,13% | 1.945.355,00 |
| 22.06.2026 | 38,59 | 38,63 | 38,10 | 38,42 | -1,13% | 842.131,00 |
| 18.06.2026 | 38,80 | 38,88 | 37,80 | 38,86 | 0,49% | 2.175.405,00 |
| 17.06.2026 | 40,06 | 40,07 | 38,20 | 38,67 | -4,59% | 1.843.576,00 |
| 16.06.2026 | 41,67 | 41,70 | 40,35 | 40,53 | -2,76% | 1.650.886,00 |
| 15.06.2026 | 42,37 | 42,80 | 41,53 | 41,68 | 0,90% | 982.508,00 |
| 12.06.2026 | 41,08 | 41,77 | 41,00 | 41,31 | 2,56% | 1.002.093,00 |
| 11.06.2026 | 40,40 | 40,61 | 39,94 | 40,28 | -0,30% | 614.230,00 |
| 10.06.2026 | 41,34 | 41,34 | 40,15 | 40,40 | -2,27% | 768.217,00 |
| 09.06.2026 | 41,58 | 42,09 | 41,25 | 41,34 | -0,58% | 665.664,00 |
| 08.06.2026 | 40,91 | 41,65 | 40,70 | 41,58 | 0,07% | 890.148,00 |
| 05.06.2026 | 41,60 | 42,40 | 41,46 | 41,55 | -0,65% | 737.956,00 |
| 04.06.2026 | 42,13 | 42,80 | 41,75 | 41,82 | -0,67% | 997.230,00 |
| 03.06.2026 | 42,45 | 42,65 | 42,07 | 42,10 | -0,89% | 492.176,00 |
| 02.06.2026 | 42,20 | 42,89 | 41,82 | 42,48 | 1,00% | 837.469,00 |
| 01.06.2026 | 43,38 | 43,38 | 42,06 | 42,06 | -3,09% | 1.415.126,00 |
| 29.05.2026 | 42,03 | 43,48 | 41,80 | 43,40 | 2,97% | 1.692.135,00 |
| 28.05.2026 | 42,93 | 42,93 | 41,63 | 42,15 | -1,82% | 950.105,00 |
| 27.05.2026 | 43,33 | 43,49 | 42,92 | 42,93 | -1,26% | 863.166,00 |
| 26.05.2026 | 44,44 | 44,44 | 43,25 | 43,48 | -1,87% | 592.889,00 |
| 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% | 2.592.249,00 |
| 23.04.2026 | 43,90 | 45,96 | 43,13 | 45,54 | 14,62% | 5.702.751,00 |
| 22.04.2026 | 40,52 | 40,52 | 39,73 | 39,73 | -1,68% | 1.577.904,00 |
| 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% | 1.099.551,00 |
| 17.04.2026 | 40,92 | 42,09 | 40,79 | 41,73 | 0,72% | 1.496.607,00 |
| 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% | 953.491,00 |
| 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% | 1.783.780,00 |
| 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% | 1.861.799,00 |
| 07.04.2026 | 38,17 | 38,47 | 36,91 | 37,40 | 0,43% | 1.448.808,00 |
| 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% | 888.880,00 |
| 31.03.2026 | 37,06 | 37,53 | 36,89 | 37,03 | 0,65% | 1.629.963,00 |
| 30.03.2026 | 36,97 | 37,27 | 36,22 | 36,79 | -0,51% | 1.029.557,00 |
| 27.03.2026 | 36,87 | 37,24 | 36,55 | 36,98 | -0,35% | 681.838,00 |