34,26SEK
1,01%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 34,08 | 34,80 | 34,05 | 34,19 | 0,80% | 951.610,00 |
| 08.10.2026 | 34,17 | 34,25 | 33,86 | 33,92 | -1,71% | 1.888.632,00 |
| 07.10.2026 | 34,56 | 35,41 | 34,41 | 34,51 | -1,29% | 1.018.890,00 |
| 06.10.2026 | 34,67 | 35,16 | 34,65 | 34,96 | 0,84% | 737.463,00 |
| 05.10.2026 | 34,73 | 34,99 | 34,46 | 34,67 | -0,20% | 995.967,00 |
| 02.10.2026 | 35,03 | 35,27 | 34,70 | 34,74 | 1,37% | 864.708,00 |
| 01.10.2026 | 34,80 | 35,15 | 34,25 | 34,27 | -1,83% | 1.065.238,00 |
| 30.09.2026 | 35,00 | 35,25 | 34,82 | 34,91 | 0,78% | 997.610,00 |
| 29.09.2026 | 34,99 | 35,36 | 34,64 | 34,64 | -0,80% | 725.550,00 |
| 28.09.2026 | 35,19 | 35,50 | 34,62 | 34,92 | -0,23% | 1.115.278,00 |
| 25.09.2026 | 34,25 | 35,00 | 34,17 | 35,00 | 3,06% | 1.217.261,00 |
| 24.09.2026 | 34,50 | 34,61 | 33,96 | 33,96 | -1,91% | 2.156.917,00 |
| 23.09.2026 | 34,97 | 35,00 | 34,54 | 34,62 | -0,23% | 1.000.359,00 |
| 22.09.2026 | 34,48 | 34,97 | 34,22 | 34,70 | 0,64% | 1.967.354,00 |
| 21.09.2026 | 34,63 | 35,04 | 34,44 | 34,48 | -0,43% | 1.734.508,00 |
| 18.09.2026 | 36,10 | 36,10 | 34,54 | 34,63 | -4,47% | 4.030.028,00 |
| 17.09.2026 | 36,45 | 36,85 | 36,11 | 36,25 | -0,36% | 932.968,00 |
| 16.09.2026 | 36,09 | 36,56 | 36,03 | 36,38 | 0,75% | 1.065.820,00 |
| 15.09.2026 | 36,61 | 36,66 | 35,90 | 36,11 | -1,47% | 1.661.027,00 |
| 14.09.2026 | 37,22 | 37,40 | 36,42 | 36,65 | -1,32% | 1.041.659,00 |
| 11.09.2026 | 37,18 | 37,50 | 36,82 | 37,14 | 0,03% | 2.315.222,00 |
| 10.09.2026 | 38,19 | 38,24 | 37,04 | 37,13 | -2,26% | 1.010.672,00 |
| 09.09.2026 | 38,40 | 38,49 | 37,63 | 37,99 | -2,94% | 1.794.976,00 |
| 08.09.2026 | 38,71 | 39,14 | 38,01 | 39,14 | 0,80% | 671.001,00 |
| 07.09.2026 | 38,89 | 39,24 | 38,79 | 38,83 | -0,41% | 665.376,00 |
| 04.09.2026 | 38,70 | 39,24 | 38,47 | 38,99 | 0,98% | 799.159,00 |
| 03.09.2026 | 38,05 | 38,92 | 37,90 | 38,61 | 1,47% | 808.362,00 |
| 02.09.2026 | 38,40 | 38,62 | 37,97 | 38,05 | -1,40% | 910.878,00 |
| 01.09.2026 | 38,11 | 38,87 | 38,02 | 38,59 | 1,29% | 1.074.043,00 |
| 31.08.2026 | 37,90 | 38,46 | 37,76 | 38,10 | 0,32% | 1.004.798,00 |
| 28.08.2026 | 37,34 | 38,14 | 37,29 | 37,98 | 1,71% | 942.168,00 |
| 27.08.2026 | 37,69 | 37,69 | 37,18 | 37,34 | -0,88% | 738.595,00 |
| 26.08.2026 | 37,44 | 37,82 | 37,17 | 37,67 | 0,61% | 806.843,00 |
| 25.08.2026 | 36,70 | 37,96 | 36,70 | 37,44 | 1,74% | 1.118.712,00 |
| 24.08.2026 | 37,56 | 37,56 | 36,80 | 36,80 | -2,31% | 950.058,00 |
| 21.08.2026 | 37,00 | 37,67 | 36,95 | 37,67 | 1,89% | 928.901,00 |
| 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 |