57,55SEK
-0,30%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 57,26 | 57,72 | 56,34 | 57,72 | 0,00% | 2.305.687,00 |
| 19.12.2024 | 59,00 | 59,38 | 57,50 | 57,72 | -4,06% | 2.259.504,00 |
| 18.12.2024 | 60,80 | 60,92 | 59,90 | 60,16 | -0,86% | 1.032.077,00 |
| 17.12.2024 | 60,04 | 60,80 | 59,86 | 60,68 | 0,73% | 1.478.464,00 |
| 16.12.2024 | 61,32 | 61,58 | 59,80 | 60,24 | -2,30% | 1.680.111,00 |
| 13.12.2024 | 60,76 | 62,12 | 60,76 | 61,66 | 1,41% | 2.518.846,00 |
| 12.12.2024 | 61,10 | 62,26 | 60,56 | 60,80 | -0,46% | 3.325.899,00 |
| 11.12.2024 | 62,00 | 62,38 | 60,80 | 61,08 | -2,52% | 2.323.520,00 |
| 10.12.2024 | 62,44 | 63,24 | 62,00 | 62,66 | -6,00% | 4.152.228,00 |
| 09.12.2024 | 64,96 | 67,00 | 64,92 | 66,66 | 2,62% | 1.628.036,00 |
| 06.12.2024 | 64,42 | 65,22 | 64,36 | 64,96 | 0,93% | 1.187.252,00 |
| 05.12.2024 | 63,44 | 64,66 | 63,44 | 64,36 | 1,51% | 1.514.623,00 |
| 04.12.2024 | 63,08 | 64,32 | 62,90 | 63,40 | 0,54% | 3.215.751,00 |
| 03.12.2024 | 63,76 | 64,24 | 62,80 | 63,06 | -0,76% | 1.849.521,00 |
| 02.12.2024 | 63,14 | 64,14 | 62,68 | 63,54 | 0,63% | 2.086.486,00 |
| 29.11.2024 | 62,92 | 63,36 | 62,76 | 63,14 | 0,16% | 2.508.418,00 |
| 28.11.2024 | 62,36 | 63,20 | 62,30 | 63,04 | 1,35% | 730.923,00 |
| 27.11.2024 | 61,54 | 62,28 | 61,24 | 62,20 | 0,81% | 1.394.001,00 |
| 26.11.2024 | 61,54 | 62,80 | 60,88 | 61,70 | 0,19% | 1.332.882,00 |
| 25.11.2024 | 61,32 | 62,26 | 60,78 | 61,58 | 0,79% | 24.046.370,00 |
| 22.11.2024 | 60,12 | 61,10 | 59,66 | 61,10 | 2,08% | 1.518.632,00 |
| 21.11.2024 | 60,90 | 60,90 | 59,21 | 59,86 | -1,55% | - |
| 20.11.2024 | 61,20 | 61,72 | 60,56 | 60,80 | -0,59% | 1.067.617,00 |
| 19.11.2024 | 60,80 | 62,70 | 59,98 | 61,16 | -4,94% | 2.233.483,00 |
| 18.11.2024 | 64,80 | 64,96 | 63,40 | 64,34 | -0,62% | 928.652,00 |
| 15.11.2024 | 64,44 | 65,26 | 64,16 | 64,74 | -0,28% | 742.316,00 |
| 14.11.2024 | 64,06 | 65,12 | 64,00 | 64,92 | 1,22% | 947.149,00 |
| 13.11.2024 | 64,46 | 65,36 | 63,78 | 64,14 | -0,65% | 1.116.096,00 |
| 12.11.2024 | 66,70 | 67,04 | 64,56 | 64,56 | -3,99% | 1.609.108,00 |
| 11.11.2024 | 67,24 | 67,90 | 66,98 | 67,24 | 0,48% | 563.929,00 |
| 08.11.2024 | 67,94 | 67,98 | 66,70 | 66,92 | -1,50% | 650.536,00 |
| 07.11.2024 | 66,50 | 68,66 | 66,50 | 67,94 | 1,77% | 914.360,00 |
| 06.11.2024 | 69,20 | 69,90 | 66,76 | 66,76 | -2,25% | 1.126.248,00 |
| 05.11.2024 | 68,82 | 68,96 | 68,10 | 68,30 | -0,76% | 604.916,00 |
| 04.11.2024 | 68,74 | 69,94 | 68,62 | 68,82 | 0,67% | 694.700,00 |
| 01.11.2024 | 68,74 | 69,50 | 68,36 | 68,36 | -0,61% | 315.169,00 |
| 31.10.2024 | 68,20 | 69,00 | 67,90 | 68,78 | 0,09% | 809.496,00 |
| 30.10.2024 | 69,74 | 70,24 | 68,52 | 68,72 | -1,86% | 1.452.884,00 |
| 29.10.2024 | 70,46 | 70,68 | 69,64 | 70,02 | -0,62% | 925.981,00 |
| 28.10.2024 | 70,70 | 70,88 | 69,02 | 70,46 | 0,17% | 1.015.320,00 |
| 25.10.2024 | 70,84 | 71,00 | 69,56 | 70,34 | -0,73% | 1.115.002,00 |
| 24.10.2024 | 69,60 | 72,12 | 69,46 | 70,86 | 2,16% | 2.029.167,00 |
| 23.10.2024 | 67,80 | 70,46 | 67,54 | 69,36 | 3,28% | 2.565.895,00 |
| 22.10.2024 | 67,42 | 67,90 | 66,56 | 67,16 | -0,39% | 1.221.483,00 |
| 21.10.2024 | 67,64 | 68,20 | 67,00 | 67,42 | -3,19% | 922.013,00 |
| 18.10.2024 | 68,90 | 70,40 | 68,88 | 69,64 | 1,10% | 1.135.022,00 |
| 17.10.2024 | 68,10 | 69,06 | 67,88 | 68,88 | 1,29% | 796.199,00 |
| 16.10.2024 | 67,76 | 68,54 | 67,02 | 68,00 | 0,06% | 1.216.165,00 |
| 15.10.2024 | 68,00 | 68,20 | 67,02 | 67,96 | -0,06% | 1.478.836,00 |
| 14.10.2024 | 69,10 | 69,68 | 67,66 | 68,00 | -1,59% | 1.018.491,00 |
| 11.10.2024 | 68,70 | 69,32 | 68,48 | 69,10 | 0,58% | 581.334,00 |
| 10.10.2024 | 70,00 | 70,00 | 67,86 | 68,70 | -1,94% | 1.164.796,00 |
| 09.10.2024 | 68,78 | 70,20 | 68,78 | 70,06 | 1,98% | 930.682,00 |
| 08.10.2024 | 68,38 | 69,26 | 68,12 | 68,70 | -0,75% | 885.959,00 |
| 07.10.2024 | 70,00 | 70,28 | 68,28 | 69,22 | -1,37% | 1.310.417,00 |
| 04.10.2024 | 69,46 | 71,18 | 69,46 | 70,18 | 1,04% | 835.545,00 |
| 03.10.2024 | 69,40 | 69,90 | 69,28 | 69,46 | -0,23% | 704.567,00 |
| 02.10.2024 | 69,54 | 70,12 | 69,02 | 69,62 | 0,49% | 755.136,00 |
| 01.10.2024 | 71,28 | 71,92 | 69,26 | 69,28 | -2,42% | 1.532.965,00 |
| 30.09.2024 | 71,20 | 71,44 | 70,42 | 71,00 | -0,39% | 1.153.610,00 |
| 27.09.2024 | 71,00 | 71,94 | 70,72 | 71,28 | 0,88% | 889.216,00 |
| 26.09.2024 | 69,50 | 70,98 | 69,08 | 70,66 | 2,47% | 945.425,00 |
| 25.09.2024 | 68,44 | 69,12 | 67,96 | 68,96 | 0,76% | 1.020.793,00 |
| 24.09.2024 | 67,90 | 68,66 | 67,74 | 68,44 | 2,00% | 1.399.055,00 |
| 23.09.2024 | 66,50 | 67,40 | 65,62 | 67,10 | 0,66% | 836.562,00 |
| 20.09.2024 | 67,78 | 67,90 | 66,22 | 66,66 | -2,00% | 2.066.523,00 |
| 19.09.2024 | 67,20 | 68,92 | 67,20 | 68,02 | 2,29% | 1.122.285,00 |
| 18.09.2024 | 65,76 | 66,54 | 65,50 | 66,50 | 0,76% | 654.150,00 |
| 17.09.2024 | 65,60 | 66,54 | 65,60 | 66,00 | 0,61% | 965.914,00 |
| 16.09.2024 | 66,42 | 66,80 | 65,40 | 65,60 | -1,12% | 1.002.764,00 |
| 13.09.2024 | 65,00 | 66,52 | 64,90 | 66,34 | 3,56% | 1.877.183,00 |
| 12.09.2024 | 63,62 | 64,64 | 63,56 | 64,06 | 2,20% | 2.502.886,00 |
| 11.09.2024 | 62,00 | 64,70 | 62,00 | 62,68 | -6,00% | 6.339.292,00 |
| 10.09.2024 | 65,12 | 66,84 | 65,12 | 66,68 | 2,40% | 1.753.015,00 |
| 09.09.2024 | 64,92 | 65,86 | 64,76 | 65,12 | 0,31% | 1.233.605,00 |
| 06.09.2024 | 65,50 | 65,94 | 64,66 | 64,92 | -1,22% | 1.707.567,00 |
| 05.09.2024 | 65,90 | 66,88 | 64,94 | 65,72 | -0,36% | 1.138.364,00 |
| 04.09.2024 | 65,58 | 66,42 | 65,54 | 65,96 | -1,52% | 1.288.002,00 |
| 03.09.2024 | 68,40 | 68,54 | 66,40 | 66,98 | -1,85% | 1.556.668,00 |
| 02.09.2024 | 69,42 | 69,42 | 67,76 | 68,24 | -1,27% | 1.275.661,00 |
| 30.08.2024 | 69,28 | 70,06 | 69,12 | 69,12 | -0,14% | 2.875.783,00 |
| 29.08.2024 | 69,32 | 70,16 | 69,22 | 69,22 | -0,14% | 1.028.190,00 |
| 28.08.2024 | 69,54 | 70,04 | 69,20 | 69,32 | -0,32% | 409.654,00 |
| 27.08.2024 | 69,90 | 70,14 | 69,16 | 69,54 | -0,52% | 672.561,00 |
| 26.08.2024 | 70,44 | 70,74 | 69,46 | 69,90 | -0,94% | 711.816,00 |
| 23.08.2024 | 69,62 | 70,80 | 69,62 | 70,56 | 0,71% | 1.493.175,00 |
| 22.08.2024 | 70,00 | 70,78 | 69,60 | 70,06 | 0,09% | 632.313,00 |
| 21.08.2024 | 70,10 | 70,58 | 69,58 | 70,00 | -0,06% | 880.280,00 |
| 20.08.2024 | 70,82 | 71,02 | 69,82 | 70,04 | -1,07% | 624.230,00 |
| 19.08.2024 | 70,14 | 70,98 | 70,14 | 70,80 | 1,03% | 806.880,00 |
| 16.08.2024 | 70,36 | 70,60 | 69,98 | 70,08 | 0,06% | 832.038,00 |
| 15.08.2024 | 70,00 | 70,64 | 69,50 | 70,04 | 0,43% | 1.221.246,00 |
| 14.08.2024 | 69,66 | 70,14 | 69,26 | 69,74 | 0,35% | 955.008,00 |
| 13.08.2024 | 68,76 | 69,50 | 68,44 | 69,50 | 2,39% | 1.326.122,00 |
| 12.08.2024 | 68,60 | 68,96 | 67,80 | 67,88 | -0,79% | 734.569,00 |
| 09.08.2024 | 69,10 | 69,56 | 68,24 | 68,42 | -0,23% | 851.968,00 |
| 08.08.2024 | 69,00 | 69,18 | 68,24 | 68,58 | -1,66% | 911.730,00 |
| 07.08.2024 | 68,62 | 70,08 | 68,12 | 69,74 | 2,62% | 1.041.703,00 |
| 06.08.2024 | 69,18 | 69,92 | 67,56 | 67,96 | -1,25% | 1.198.727,00 |
| 05.08.2024 | 67,50 | 69,04 | 65,78 | 68,82 | -0,26% | 1.330.312,00 |