64,95SEK
-1,18%
Echtzeit-Aktienkurs HUSQVARNA NAM. B SK 100
Bid:
Ask:
Aktienkurse zur HUSQVARNA NAM. B SK 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 70,70 | 70,72 | 68,46 | 69,00 | -2,49% | 1.229.624,00 |
| 01.08.2024 | 72,40 | 73,00 | 70,76 | 70,76 | -2,21% | 835.069,00 |
| 31.07.2024 | 73,60 | 73,94 | 72,36 | 72,36 | -0,44% | 960.231,00 |
| 30.07.2024 | 72,82 | 73,14 | 72,04 | 72,68 | -0,30% | 636.427,00 |
| 29.07.2024 | 72,84 | 73,92 | 72,60 | 72,90 | 0,55% | 726.602,00 |
| 26.07.2024 | 72,54 | 72,98 | 72,08 | 72,50 | -0,14% | 1.139.777,00 |
| 25.07.2024 | 72,50 | 72,60 | 71,08 | 72,60 | -0,95% | 1.065.632,00 |
| 24.07.2024 | 74,22 | 74,94 | 72,84 | 73,30 | -1,74% | 1.610.986,00 |
| 23.07.2024 | 74,88 | 75,38 | 74,36 | 74,60 | -0,37% | 1.370.499,00 |
| 22.07.2024 | 76,24 | 76,54 | 74,20 | 74,88 | -2,19% | 2.122.468,00 |
| 19.07.2024 | 78,78 | 79,56 | 76,20 | 76,56 | -4,16% | 2.336.142,00 |
| 18.07.2024 | 82,00 | 82,56 | 78,70 | 79,88 | -13,16% | 4.719.672,00 |
| 17.07.2024 | 90,22 | 91,98 | 89,72 | 91,98 | 1,93% | 930.759,00 |
| 16.07.2024 | 90,10 | 90,66 | 89,08 | 90,24 | -0,44% | 432.877,00 |
| 15.07.2024 | 91,76 | 92,52 | 90,48 | 90,64 | -1,65% | 521.760,00 |
| 12.07.2024 | 91,00 | 92,16 | 90,00 | 92,16 | 1,43% | 979.241,00 |
| 11.07.2024 | 90,00 | 91,94 | 88,28 | 90,86 | 6,22% | 1.071.983,00 |
| 10.07.2024 | 86,08 | 86,60 | 85,46 | 85,54 | -0,47% | 505.541,00 |
| 09.07.2024 | 87,50 | 87,98 | 85,94 | 85,94 | -1,78% | 368.714,00 |
| 08.07.2024 | 87,14 | 88,42 | 86,36 | 87,50 | 0,16% | 405.142,00 |
| 05.07.2024 | 87,70 | 88,74 | 87,30 | 87,36 | -0,36% | 441.135,00 |
| 04.07.2024 | 87,60 | 88,00 | 86,68 | 87,68 | 0,41% | 400.125,00 |
| 03.07.2024 | 85,68 | 87,50 | 85,42 | 87,32 | 2,37% | 478.600,00 |
| 02.07.2024 | 85,98 | 86,04 | 84,80 | 85,30 | -0,95% | 480.263,00 |
| 01.07.2024 | 85,48 | 87,18 | 85,04 | 86,12 | 1,39% | 917.883,00 |
| 28.06.2024 | 86,16 | 86,20 | 84,48 | 84,94 | -0,59% | 576.485,00 |
| 27.06.2024 | 86,56 | 86,56 | 84,54 | 85,44 | -1,32% | 517.298,00 |
| 26.06.2024 | 86,20 | 86,70 | 85,40 | 86,58 | 0,79% | 1.076.499,00 |
| 25.06.2024 | 89,60 | 90,22 | 85,90 | 85,90 | -4,19% | 797.940,00 |
| 24.06.2024 | 87,60 | 90,10 | 87,60 | 89,66 | 0,72% | 704.114,00 |
| 20.06.2024 | 88,02 | 89,22 | 88,02 | 89,02 | 1,00% | 860.777,00 |
| 19.06.2024 | 88,60 | 88,70 | 87,88 | 88,14 | -0,74% | 439.291,00 |
| 18.06.2024 | 88,12 | 89,18 | 87,70 | 88,80 | 0,95% | 615.250,00 |
| 17.06.2024 | 88,70 | 88,92 | 87,52 | 87,96 | -0,50% | 439.557,00 |
| 14.06.2024 | 89,18 | 89,62 | 87,16 | 88,40 | -0,87% | 614.721,00 |
| 13.06.2024 | 90,80 | 91,36 | 88,80 | 89,18 | -2,00% | 1.330.760,00 |
| 12.06.2024 | 89,78 | 92,00 | 89,04 | 91,00 | 1,36% | 899.001,00 |
| 11.06.2024 | 86,86 | 90,86 | 86,86 | 89,78 | 3,84% | 1.252.428,00 |
| 10.06.2024 | 85,00 | 87,80 | 84,52 | 86,46 | 0,91% | 1.121.715,00 |
| 07.06.2024 | 87,46 | 87,62 | 85,32 | 85,68 | 1,44% | 1.007.995,00 |
| 05.06.2024 | 85,74 | 86,30 | 83,84 | 84,46 | -1,12% | 722.446,00 |
| 04.06.2024 | 85,64 | 86,74 | 84,78 | 85,42 | -0,63% | 508.649,00 |
| 03.06.2024 | 87,76 | 88,00 | 85,60 | 85,96 | -0,85% | 726.961,00 |
| 31.05.2024 | 86,30 | 86,70 | 84,92 | 86,70 | 0,46% | 3.086.232,00 |
| 30.05.2024 | 85,50 | 86,78 | 84,68 | 86,30 | 0,84% | 655.190,00 |
| 29.05.2024 | 87,58 | 88,36 | 85,22 | 85,58 | -2,28% | 779.407,00 |
| 28.05.2024 | 87,56 | 88,80 | 87,40 | 87,58 | 0,02% | 696.794,00 |
| 27.05.2024 | 89,12 | 89,20 | 87,42 | 87,56 | -1,64% | 1.082.284,00 |
| 24.05.2024 | 89,58 | 90,22 | 89,02 | 89,02 | -1,26% | 478.793,00 |
| 23.05.2024 | 90,18 | 91,14 | 89,38 | 90,16 | -0,02% | 616.046,00 |
| 22.05.2024 | 91,04 | 91,32 | 89,62 | 90,18 | -0,99% | 409.433,00 |
| 21.05.2024 | 91,88 | 92,10 | 90,76 | 91,08 | -0,91% | 454.726,00 |
| 20.05.2024 | 90,26 | 92,38 | 90,22 | 91,92 | 2,02% | 503.480,00 |
| 17.05.2024 | 90,20 | 90,48 | 88,96 | 90,10 | -0,53% | 1.244.710,00 |
| 16.05.2024 | 91,96 | 92,96 | 90,32 | 90,58 | -1,50% | 501.866,00 |
| 15.05.2024 | 91,20 | 93,32 | 90,20 | 91,96 | 0,90% | 907.363,00 |
| 14.05.2024 | 87,22 | 91,70 | 87,02 | 91,14 | 4,54% | 998.148,00 |
| 13.05.2024 | 87,34 | 88,86 | 85,90 | 87,18 | -2,77% | 929.959,00 |
| 10.05.2024 | 88,76 | 90,50 | 88,74 | 89,66 | 1,77% | 775.842,00 |
| 08.05.2024 | 87,58 | 88,94 | 87,16 | 88,10 | 0,69% | 375.879,00 |
| 07.05.2024 | 87,00 | 87,50 | 86,32 | 87,50 | 0,62% | 1.678.177,00 |
| 06.05.2024 | 86,64 | 87,26 | 86,14 | 86,96 | 0,37% | 768.951,00 |
| 03.05.2024 | 87,32 | 87,58 | 85,86 | 86,64 | -0,18% | 844.805,00 |
| 02.05.2024 | 89,64 | 89,80 | 86,06 | 86,80 | -4,28% | 935.591,00 |
| 30.04.2024 | 90,48 | 90,68 | 88,82 | 90,68 | 0,20% | 491.660,00 |
| 29.04.2024 | 87,90 | 90,80 | 86,98 | 90,50 | 3,08% | 1.061.283,00 |
| 26.04.2024 | 88,96 | 89,28 | 85,20 | 87,80 | 4,77% | 1.106.536,00 |
| 25.04.2024 | 84,14 | 85,56 | 82,80 | 83,80 | 0,53% | 1.411.307,00 |
| 24.04.2024 | 89,88 | 90,56 | 83,04 | 83,36 | -0,17% | 2.902.675,00 |
| 23.04.2024 | 80,10 | 84,04 | 78,94 | 83,50 | 4,19% | 1.626.773,00 |
| 22.04.2024 | 81,68 | 82,04 | 79,90 | 80,14 | -1,16% | 543.599,00 |
| 19.04.2024 | 81,30 | 81,40 | 79,76 | 81,08 | -1,84% | 536.509,00 |
| 18.04.2024 | 82,96 | 83,30 | 81,78 | 82,60 | -0,22% | 366.246,00 |
| 17.04.2024 | 81,96 | 83,52 | 81,22 | 82,78 | 1,00% | 814.981,00 |
| 16.04.2024 | 83,00 | 83,18 | 81,02 | 81,96 | -2,91% | 1.334.793,00 |