49,060SEK
0,53%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 49,50 | 49,50 | 48,30 | 48,80 | -0,31% | 16.547,00 |
| 04.06.2025 | 47,75 | 49,20 | 47,75 | 48,95 | 3,27% | 18.711,00 |
| 03.06.2025 | 47,80 | 48,00 | 46,90 | 47,40 | -0,32% | 33.183,00 |
| 02.06.2025 | 49,00 | 49,00 | 47,45 | 47,55 | -1,96% | 22.390,00 |
| 30.05.2025 | 49,20 | 49,50 | 48,45 | 48,50 | -1,12% | 39.120,00 |
| 28.05.2025 | 49,00 | 49,25 | 48,60 | 49,05 | 0,82% | 16.128,00 |
| 27.05.2025 | 51,00 | 51,00 | 47,50 | 48,65 | 2,53% | 30.286,00 |
| 26.05.2025 | 47,75 | 48,00 | 47,45 | 47,45 | 1,39% | 17.251,00 |
| 23.05.2025 | 50,90 | 50,90 | 46,20 | 46,80 | -1,99% | 11.963,00 |
| 22.05.2025 | 50,70 | 50,70 | 47,50 | 47,75 | -3,34% | 10.556,00 |
| 21.05.2025 | 49,95 | 49,95 | 49,15 | 49,40 | -1,59% | 50.963,00 |
| 20.05.2025 | 50,30 | 50,60 | 49,50 | 50,20 | -0,20% | 27.079,00 |
| 19.05.2025 | 48,85 | 50,30 | 48,70 | 50,30 | 2,97% | 20.906,00 |
| 16.05.2025 | 50,40 | 50,40 | 48,70 | 48,85 | -0,81% | 16.911,00 |
| 15.05.2025 | 49,05 | 49,55 | 48,85 | 49,25 | 0,00% | 14.042,00 |
| 14.05.2025 | 49,70 | 50,00 | 48,60 | 49,25 | -0,81% | 21.569,00 |
| 13.05.2025 | 50,90 | 50,90 | 49,60 | 49,65 | -1,29% | 16.569,00 |
| 12.05.2025 | 47,85 | 50,30 | 47,85 | 50,30 | 7,82% | 29.975,00 |
| 09.05.2025 | 47,00 | 47,90 | 46,65 | 46,65 | -0,64% | 11.848,00 |
| 08.05.2025 | 46,65 | 46,95 | 45,50 | 46,95 | 3,19% | 15.148,00 |
| 07.05.2025 | 44,95 | 46,10 | 44,50 | 45,50 | 1,22% | 17.800,00 |
| 06.05.2025 | 45,50 | 45,70 | 44,60 | 44,95 | -1,10% | 12.992,00 |
| 05.05.2025 | 45,50 | 45,50 | 44,50 | 45,45 | 0,78% | 24.834,00 |
| 02.05.2025 | 45,30 | 45,80 | 44,65 | 45,10 | 0,33% | 19.378,00 |
| 30.04.2025 | 44,50 | 44,95 | 43,90 | 44,95 | 1,47% | 34.595,00 |
| 29.04.2025 | 45,05 | 45,50 | 44,30 | 44,30 | -1,12% | 10.107,00 |
| 28.04.2025 | 46,20 | 46,25 | 44,70 | 44,80 | -0,44% | 29.538,00 |
| 25.04.2025 | 46,10 | 46,65 | 45,00 | 45,00 | -1,75% | 17.333,00 |
| 24.04.2025 | 45,25 | 46,20 | 43,90 | 45,80 | -2,55% | 29.097,00 |
| 23.04.2025 | 46,35 | 48,20 | 46,30 | 47,00 | 3,30% | 14.882,00 |
| 22.04.2025 | 45,50 | 45,70 | 44,60 | 45,50 | 0,55% | 9.334,00 |
| 17.04.2025 | 45,25 | 45,75 | 45,05 | 45,25 | 0,00% | 3.894,00 |
| 16.04.2025 | 45,50 | 45,70 | 44,75 | 45,25 | -1,20% | 6.593,00 |
| 15.04.2025 | 45,75 | 46,00 | 45,10 | 45,80 | 0,77% | 7.357,00 |
| 14.04.2025 | 45,30 | 45,65 | 44,85 | 45,45 | 2,25% | 7.121,00 |
| 11.04.2025 | 43,75 | 44,45 | 43,00 | 44,45 | 1,60% | 8.935,00 |
| 10.04.2025 | 44,80 | 47,85 | 43,65 | 43,75 | 4,42% | 23.129,00 |
| 09.04.2025 | 42,30 | 42,60 | 41,05 | 41,90 | -3,01% | 7.117,00 |
| 08.04.2025 | 49,20 | 49,20 | 43,15 | 43,20 | -0,46% | 19.288,00 |
| 07.04.2025 | 41,75 | 45,10 | 41,35 | 43,40 | -2,91% | 26.121,00 |
| 04.04.2025 | 44,40 | 45,40 | 43,65 | 44,70 | -1,22% | 50.900,00 |
| 03.04.2025 | 46,60 | 47,00 | 44,75 | 45,25 | -5,04% | 41.581,00 |
| 02.04.2025 | 47,65 | 47,65 | 46,65 | 47,65 | 0,00% | 11.533,00 |
| 01.04.2025 | 48,30 | 48,30 | 46,95 | 47,65 | 0,63% | 6.322,00 |
| 31.03.2025 | 48,25 | 48,25 | 47,20 | 47,35 | -2,87% | 14.167,00 |
| 28.03.2025 | 49,20 | 49,60 | 48,50 | 48,75 | -1,71% | 17.197,00 |
| 27.03.2025 | 49,40 | 50,10 | 49,30 | 49,60 | -0,80% | 6.968,00 |
| 26.03.2025 | 50,80 | 50,80 | 49,70 | 50,00 | -1,19% | 13.580,00 |
| 25.03.2025 | 50,30 | 50,80 | 49,75 | 50,60 | 1,20% | 11.582,00 |
| 24.03.2025 | 50,80 | 51,10 | 50,00 | 50,00 | 0,81% | 35.963,00 |
| 21.03.2025 | 53,70 | 53,70 | 49,20 | 49,60 | -2,75% | 119.070,00 |
| 20.03.2025 | 53,60 | 53,60 | 50,50 | 51,00 | -5,20% | 43.307,00 |
| 19.03.2025 | 54,20 | 54,80 | 53,60 | 53,80 | -0,74% | 12.156,00 |
| 18.03.2025 | 54,50 | 55,20 | 53,70 | 54,20 | -0,18% | 15.397,00 |
| 17.03.2025 | 53,20 | 54,30 | 53,20 | 54,30 | 2,26% | 8.735,00 |
| 14.03.2025 | 53,60 | 54,10 | 52,90 | 53,10 | -0,75% | 13.898,00 |
| 13.03.2025 | 53,60 | 54,00 | 52,80 | 53,50 | -0,37% | 13.329,00 |
| 12.03.2025 | 55,80 | 56,40 | 53,70 | 53,70 | -3,07% | 20.322,00 |
| 11.03.2025 | 57,80 | 58,30 | 55,40 | 55,40 | -4,81% | 12.743,00 |
| 10.03.2025 | 58,10 | 58,80 | 57,30 | 58,20 | 0,87% | 11.721,00 |
| 07.03.2025 | 58,00 | 58,00 | 57,20 | 57,70 | -0,69% | 11.760,00 |
| 06.03.2025 | 54,30 | 58,20 | 54,30 | 58,10 | 7,20% | 14.014,00 |
| 05.03.2025 | 53,10 | 54,50 | 53,10 | 54,20 | 3,63% | 11.980,00 |
| 04.03.2025 | 53,70 | 53,70 | 52,00 | 52,30 | -4,21% | 18.887,00 |
| 03.03.2025 | 54,70 | 55,10 | 53,80 | 54,60 | -0,55% | 12.037,00 |
| 28.02.2025 | 54,80 | 55,00 | 54,00 | 54,90 | 0,18% | 4.425,00 |
| 27.02.2025 | 55,40 | 55,50 | 54,40 | 54,80 | -1,62% | 37.103,00 |
| 26.02.2025 | 55,70 | 56,40 | 55,60 | 55,70 | 0,18% | 5.759,00 |
| 25.02.2025 | 55,80 | 55,90 | 55,00 | 55,60 | -0,36% | 24.658,00 |
| 24.02.2025 | 56,30 | 56,40 | 55,60 | 55,80 | -0,53% | 10.990,00 |
| 21.02.2025 | 56,20 | 56,80 | 55,80 | 56,10 | 0,36% | 8.450,00 |
| 20.02.2025 | 55,00 | 56,50 | 55,00 | 55,90 | 0,36% | 12.936,00 |
| 19.02.2025 | 57,50 | 57,60 | 55,40 | 55,70 | -2,79% | 5.118,00 |
| 18.02.2025 | 57,70 | 58,00 | 57,30 | 57,30 | -0,69% | 11.920,00 |
| 17.02.2025 | 57,50 | 58,50 | 57,30 | 57,70 | -0,17% | 13.198,00 |
| 14.02.2025 | 56,20 | 57,80 | 56,00 | 57,80 | 2,85% | 18.149,00 |
| 13.02.2025 | 54,50 | 56,40 | 54,50 | 56,20 | 3,50% | 18.660,00 |
| 12.02.2025 | 54,10 | 54,60 | 53,70 | 54,30 | 0,18% | 18.026,00 |
| 11.02.2025 | 54,00 | 54,30 | 53,80 | 54,20 | 0,18% | 10.333,00 |
| 10.02.2025 | 52,90 | 54,10 | 52,50 | 54,10 | 2,08% | 17.636,00 |
| 07.02.2025 | 53,10 | 53,80 | 52,70 | 53,00 | 0,00% | 10.493,00 |
| 06.02.2025 | 54,90 | 55,20 | 52,80 | 53,00 | -3,64% | 48.565,00 |
| 05.02.2025 | 57,20 | 58,00 | 53,30 | 55,00 | -6,30% | 71.063,00 |
| 04.02.2025 | 57,90 | 58,70 | 57,90 | 58,70 | 0,69% | 5.401,00 |
| 03.02.2025 | 58,10 | 58,30 | 57,00 | 58,30 | -2,02% | 22.405,00 |
| 31.01.2025 | 60,50 | 60,60 | 59,30 | 59,50 | -1,82% | 9.626,00 |
| 30.01.2025 | 60,90 | 61,40 | 60,40 | 60,60 | -0,33% | 25.636,00 |
| 29.01.2025 | 60,00 | 61,30 | 59,80 | 60,80 | 1,33% | 26.155,00 |
| 28.01.2025 | 59,40 | 60,50 | 59,20 | 60,00 | 1,18% | 102.159,00 |
| 27.01.2025 | 59,00 | 59,50 | 58,10 | 59,30 | 0,17% | 79.828,00 |
| 24.01.2025 | 59,50 | 60,50 | 59,00 | 59,20 | 0,34% | 36.442,00 |
| 23.01.2025 | 58,30 | 59,00 | 58,20 | 59,00 | 2,25% | 23.409,00 |
| 22.01.2025 | 58,60 | 58,60 | 57,70 | 57,70 | -1,54% | 6.077,00 |
| 21.01.2025 | 58,20 | 58,70 | 57,90 | 58,60 | 0,69% | 5.146,00 |
| 20.01.2025 | 58,40 | 58,90 | 58,00 | 58,20 | -0,68% | 10.823,00 |
| 17.01.2025 | 57,50 | 58,80 | 57,50 | 58,60 | 1,91% | 21.339,00 |
| 16.01.2025 | 58,00 | 58,40 | 57,50 | 57,50 | -0,69% | 5.106,00 |
| 15.01.2025 | 56,40 | 57,90 | 56,40 | 57,90 | 2,30% | 5.964,00 |
| 14.01.2025 | 56,60 | 57,20 | 56,50 | 56,60 | 0,89% | 6.801,00 |
| 13.01.2025 | 56,30 | 56,60 | 55,50 | 56,10 | -1,58% | 2.926,00 |