40,091SEK
-2,81%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 39,96 | 39,98 | 39,61 | 39,66 | -3,84% | - |
| 06.03.2026 | 41,30 | 41,35 | 40,60 | 41,25 | 0,12% | 7.146,00 |
| 05.03.2026 | 41,20 | 41,60 | 40,60 | 41,20 | -0,96% | 19.261,00 |
| 04.03.2026 | 40,15 | 41,65 | 40,15 | 41,60 | 3,35% | 17.854,00 |
| 03.03.2026 | 41,75 | 41,75 | 39,50 | 40,25 | -3,71% | 60.202,00 |
| 02.03.2026 | 42,40 | 42,75 | 41,75 | 41,80 | -3,24% | 22.406,00 |
| 27.02.2026 | 43,35 | 43,55 | 42,90 | 43,20 | -0,46% | 18.529,00 |
| 26.02.2026 | 44,00 | 44,00 | 42,95 | 43,40 | 0,58% | 9.385,00 |
| 25.02.2026 | 43,50 | 43,90 | 43,15 | 43,15 | -1,93% | 71.647,00 |
| 24.02.2026 | 43,10 | 44,20 | 43,00 | 44,00 | 2,09% | 18.768,00 |
| 23.02.2026 | 43,60 | 43,90 | 43,05 | 43,10 | -1,37% | 15.557,00 |
| 20.02.2026 | 43,85 | 44,35 | 43,55 | 43,70 | -0,34% | 9.597,00 |
| 19.02.2026 | 43,95 | 44,15 | 43,70 | 43,85 | -0,45% | 21.225,00 |
| 18.02.2026 | 44,50 | 44,55 | 44,00 | 44,05 | -1,34% | 20.569,00 |
| 17.02.2026 | 44,80 | 44,85 | 44,40 | 44,65 | -0,33% | 16.061,00 |
| 16.02.2026 | 44,70 | 45,00 | 44,10 | 44,80 | 0,34% | 23.047,00 |
| 13.02.2026 | 44,90 | 45,10 | 44,25 | 44,65 | -1,11% | 34.366,00 |
| 12.02.2026 | 45,10 | 46,10 | 45,10 | 45,15 | 0,00% | 23.029,00 |
| 11.02.2026 | 45,60 | 45,95 | 45,05 | 45,15 | -0,77% | 18.841,00 |
| 10.02.2026 | 44,20 | 45,75 | 44,20 | 45,50 | 3,64% | 40.376,00 |
| 09.02.2026 | 44,10 | 44,55 | 43,75 | 43,90 | -0,57% | 61.118,00 |
| 06.02.2026 | 43,65 | 44,20 | 43,10 | 44,15 | 1,49% | 24.815,00 |
| 05.02.2026 | 43,30 | 43,60 | 42,45 | 43,50 | 0,35% | 96.891,00 |
| 04.02.2026 | 45,85 | 45,85 | 40,70 | 43,35 | -7,27% | 263.030,00 |
| 03.02.2026 | 45,80 | 46,75 | 45,80 | 46,75 | 2,19% | 31.316,00 |
| 02.02.2026 | 45,40 | 46,25 | 45,05 | 45,75 | 0,55% | 25.381,00 |
| 30.01.2026 | 44,80 | 45,70 | 44,80 | 45,50 | 1,68% | 51.531,00 |
| 29.01.2026 | 45,50 | 45,50 | 44,35 | 44,75 | -1,65% | 48.449,00 |
| 28.01.2026 | 45,25 | 45,55 | 44,35 | 45,50 | 0,55% | 60.682,00 |
| 27.01.2026 | 45,50 | 46,10 | 45,15 | 45,25 | -0,22% | 38.241,00 |
| 26.01.2026 | 45,70 | 45,85 | 45,10 | 45,35 | -0,77% | 67.755,00 |
| 23.01.2026 | 47,35 | 47,35 | 45,45 | 45,70 | -1,30% | 33.906,00 |
| 22.01.2026 | 45,40 | 47,15 | 45,40 | 46,30 | 2,32% | 42.724,00 |
| 21.01.2026 | 44,10 | 45,40 | 44,05 | 45,25 | 3,08% | 15.458,00 |
| 20.01.2026 | 44,50 | 44,50 | 43,60 | 43,90 | -1,90% | 17.468,00 |
| 19.01.2026 | 47,00 | 47,00 | 44,70 | 44,75 | -6,18% | 47.551,00 |
| 16.01.2026 | 48,10 | 48,10 | 47,55 | 47,70 | -1,04% | 8.340,00 |
| 15.01.2026 | 46,40 | 48,40 | 46,40 | 48,20 | 4,44% | 24.039,00 |
| 14.01.2026 | 45,70 | 46,65 | 45,50 | 46,15 | 0,54% | 19.066,00 |
| 13.01.2026 | 46,25 | 46,45 | 45,75 | 45,90 | -0,97% | 8.204,00 |
| 12.01.2026 | 46,85 | 46,95 | 46,05 | 46,35 | -1,38% | 11.367,00 |
| 09.01.2026 | 45,95 | 47,40 | 45,95 | 47,00 | 2,29% | 29.159,00 |
| 08.01.2026 | 46,90 | 46,90 | 45,85 | 45,95 | -2,03% | 7.017,00 |
| 07.01.2026 | 46,55 | 46,90 | 46,15 | 46,90 | 1,41% | 19.491,00 |
| 05.01.2026 | 46,30 | 47,30 | 45,95 | 46,25 | -0,11% | 8.824,00 |
| 02.01.2026 | 46,30 | 46,45 | 45,65 | 46,30 | 0,00% | 19.396,00 |
| 30.12.2025 | 46,35 | 46,60 | 46,05 | 46,30 | -0,11% | 18.626,00 |
| 29.12.2025 | 45,30 | 46,50 | 45,30 | 46,35 | 2,32% | 18.923,00 |
| 23.12.2025 | 45,30 | 45,65 | 45,10 | 45,30 | 0,00% | 18.370,00 |
| 22.12.2025 | 45,25 | 45,50 | 45,00 | 45,30 | 0,11% | 21.176,00 |
| 19.12.2025 | 45,95 | 45,95 | 44,90 | 45,25 | -1,42% | 20.089,00 |
| 18.12.2025 | 46,00 | 46,05 | 45,40 | 45,90 | 0,11% | 21.019,00 |
| 17.12.2025 | 46,80 | 46,80 | 45,85 | 45,85 | -1,71% | 28.161,00 |
| 16.12.2025 | 46,80 | 47,05 | 46,50 | 46,65 | -0,32% | 14.827,00 |
| 15.12.2025 | 47,50 | 47,55 | 46,80 | 46,80 | -1,89% | 25.895,00 |
| 12.12.2025 | 47,20 | 48,60 | 46,90 | 47,70 | 1,92% | 50.037,00 |
| 11.12.2025 | 45,40 | 46,85 | 45,30 | 46,80 | 2,74% | 47.536,00 |
| 10.12.2025 | 45,95 | 45,95 | 44,65 | 45,55 | -0,98% | 35.098,00 |
| 09.12.2025 | 45,50 | 46,55 | 45,50 | 46,00 | 0,44% | 29.929,00 |
| 08.12.2025 | 46,15 | 46,15 | 45,50 | 45,80 | -0,76% | 18.147,00 |
| 05.12.2025 | 45,60 | 46,40 | 45,60 | 46,15 | 0,98% | 16.007,00 |
| 04.12.2025 | 44,60 | 45,75 | 44,60 | 45,70 | 2,58% | 14.561,00 |
| 03.12.2025 | 44,80 | 44,90 | 44,40 | 44,55 | -0,56% | 31.584,00 |
| 02.12.2025 | 45,10 | 45,35 | 44,50 | 44,80 | -0,67% | 6.167,00 |
| 01.12.2025 | 45,15 | 45,15 | 44,60 | 45,10 | -0,33% | 19.228,00 |
| 28.11.2025 | 45,05 | 45,40 | 44,90 | 45,25 | 0,33% | 40.943,00 |
| 27.11.2025 | 44,50 | 45,10 | 44,50 | 45,10 | 1,35% | 11.378,00 |
| 26.11.2025 | 44,80 | 44,95 | 44,05 | 44,50 | -1,22% | 28.872,00 |
| 25.11.2025 | 44,60 | 45,05 | 43,80 | 45,05 | 2,15% | 20.810,00 |
| 24.11.2025 | 44,15 | 44,55 | 43,80 | 44,10 | 0,00% | 11.606,00 |
| 21.11.2025 | 43,75 | 44,10 | 43,40 | 44,10 | 1,50% | 15.808,00 |
| 20.11.2025 | 44,80 | 44,80 | 43,45 | 43,45 | -2,36% | 12.372,00 |
| 19.11.2025 | 42,50 | 44,90 | 42,50 | 44,50 | 3,97% | 14.258,00 |
| 18.11.2025 | 43,40 | 43,40 | 42,50 | 42,80 | -1,38% | 23.775,00 |
| 17.11.2025 | 44,25 | 44,30 | 43,40 | 43,40 | -1,92% | 5.257,00 |
| 14.11.2025 | 45,20 | 45,25 | 44,05 | 44,25 | -2,21% | 17.146,00 |
| 13.11.2025 | 45,65 | 45,65 | 45,25 | 45,25 | -0,55% | 11.990,00 |
| 12.11.2025 | 45,35 | 45,70 | 45,10 | 45,50 | 0,22% | 12.714,00 |
| 11.11.2025 | 45,00 | 45,55 | 45,00 | 45,40 | 0,89% | 19.939,00 |
| 10.11.2025 | 44,45 | 45,15 | 44,45 | 45,00 | 2,27% | 13.640,00 |
| 07.11.2025 | 44,15 | 44,50 | 43,85 | 44,00 | -0,45% | 19.180,00 |
| 06.11.2025 | 44,45 | 45,40 | 43,95 | 44,20 | -0,56% | 31.097,00 |
| 05.11.2025 | 44,40 | 44,75 | 44,05 | 44,45 | 0,79% | 13.188,00 |
| 04.11.2025 | 44,80 | 44,80 | 44,00 | 44,10 | -1,56% | 11.085,00 |
| 03.11.2025 | 45,30 | 45,30 | 44,75 | 44,80 | -1,32% | 20.214,00 |
| 31.10.2025 | 46,25 | 46,60 | 45,40 | 45,40 | -1,84% | 8.531,00 |
| 30.10.2025 | 46,25 | 46,85 | 46,20 | 46,25 | 0,54% | 14.700,00 |
| 29.10.2025 | 46,80 | 47,00 | 46,00 | 46,00 | -1,50% | 19.090,00 |
| 28.10.2025 | 47,45 | 47,45 | 46,65 | 46,70 | -1,16% | 12.401,00 |
| 27.10.2025 | 48,00 | 48,00 | 47,15 | 47,25 | -0,53% | 16.349,00 |
| 24.10.2025 | 47,05 | 47,85 | 46,80 | 47,50 | 1,60% | 12.463,00 |
| 23.10.2025 | 47,15 | 47,25 | 46,50 | 46,75 | -0,11% | 18.201,00 |
| 22.10.2025 | 47,30 | 47,30 | 46,20 | 46,80 | -2,19% | 60.782,00 |
| 21.10.2025 | 48,25 | 48,25 | 45,80 | 47,85 | -6,36% | 134.062,00 |
| 20.10.2025 | 50,90 | 51,50 | 50,50 | 51,10 | 0,39% | 18.096,00 |
| 17.10.2025 | 50,60 | 50,90 | 49,30 | 50,90 | 1,39% | 10.789,00 |
| 16.10.2025 | 50,50 | 50,70 | 50,10 | 50,20 | -0,59% | 17.883,00 |
| 15.10.2025 | 48,85 | 50,60 | 48,85 | 50,50 | 3,91% | 6.809,00 |
| 14.10.2025 | 49,20 | 49,65 | 48,60 | 48,60 | -1,92% | 8.975,00 |
| 13.10.2025 | 49,05 | 49,80 | 49,00 | 49,55 | 0,51% | 13.134,00 |