47,426SEK
1,34%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 45.561,00 |
| 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 |
| 10.10.2025 | 49,70 | 50,10 | 49,00 | 49,30 | -0,80% | 13.974,00 |
| 09.10.2025 | 50,50 | 50,60 | 49,70 | 49,70 | -1,19% | 10.890,00 |
| 08.10.2025 | 51,10 | 51,40 | 50,10 | 50,30 | -1,57% | 8.459,00 |
| 07.10.2025 | 51,90 | 52,00 | 51,10 | 51,10 | -1,54% | 10.091,00 |
| 06.10.2025 | 52,10 | 52,10 | 51,50 | 51,90 | -0,38% | 10.584,00 |
| 03.10.2025 | 52,50 | 52,80 | 51,70 | 52,10 | -0,19% | 4.518,00 |
| 02.10.2025 | 51,00 | 52,50 | 51,00 | 52,20 | 3,16% | 24.911,00 |
| 01.10.2025 | 49,95 | 50,80 | 49,95 | 50,60 | 0,40% | 8.627,00 |
| 30.09.2025 | 49,95 | 50,50 | 49,95 | 50,40 | 0,60% | 6.617,00 |
| 29.09.2025 | 49,50 | 50,20 | 49,50 | 50,10 | 1,21% | 12.264,00 |
| 26.09.2025 | 49,00 | 50,00 | 49,00 | 49,50 | 0,61% | 9.560,00 |
| 25.09.2025 | 48,65 | 49,25 | 48,40 | 49,20 | 1,03% | 6.568,00 |
| 24.09.2025 | 49,15 | 49,55 | 48,70 | 48,70 | -2,40% | 7.233,00 |
| 23.09.2025 | 49,00 | 50,40 | 48,45 | 49,90 | 1,32% | 16.853,00 |
| 22.09.2025 | 49,90 | 49,90 | 49,05 | 49,25 | -1,20% | 67.616,00 |
| 19.09.2025 | 50,50 | 50,50 | 49,55 | 49,85 | -1,48% | 17.507,00 |
| 18.09.2025 | 51,10 | 51,10 | 50,30 | 50,60 | 0,20% | 2.919,00 |
| 17.09.2025 | 50,00 | 50,70 | 50,00 | 50,50 | 0,60% | 13.203,00 |
| 16.09.2025 | 51,10 | 51,10 | 50,20 | 50,20 | -1,38% | 5.989,00 |
| 15.09.2025 | 52,00 | 52,00 | 50,90 | 50,90 | -0,20% | 9.505,00 |
| 12.09.2025 | 51,40 | 51,70 | 51,00 | 51,00 | -0,78% | 8.347,00 |
| 11.09.2025 | 51,40 | 51,80 | 51,20 | 51,40 | 0,00% | 16.094,00 |
| 10.09.2025 | 52,10 | 52,10 | 51,40 | 51,40 | -1,34% | 14.032,00 |
| 09.09.2025 | 52,10 | 52,80 | 51,80 | 52,10 | 0,00% | 17.415,00 |
| 08.09.2025 | 52,50 | 53,00 | 51,80 | 52,10 | -0,57% | 24.370,00 |
| 05.09.2025 | 52,80 | 53,00 | 52,00 | 52,40 | 1,16% | 7.045,00 |
| 04.09.2025 | 54,70 | 54,70 | 51,50 | 51,80 | -0,96% | 12.835,00 |
| 03.09.2025 | 52,00 | 53,00 | 52,00 | 52,30 | 0,58% | 8.856,00 |
| 02.09.2025 | 52,80 | 53,10 | 51,80 | 52,00 | -1,70% | 5.035,00 |
| 01.09.2025 | 53,70 | 54,00 | 52,90 | 52,90 | -1,49% | 9.946,00 |
| 29.08.2025 | 54,70 | 54,90 | 53,70 | 53,70 | -1,83% | 12.636,00 |
| 28.08.2025 | 54,80 | 55,60 | 54,30 | 54,70 | 0,37% | 7.978,00 |
| 27.08.2025 | 55,30 | 55,40 | 54,50 | 54,50 | -0,55% | 7.362,00 |
| 26.08.2025 | 56,60 | 56,60 | 54,80 | 54,80 | -2,49% | 11.718,00 |
| 25.08.2025 | 57,90 | 57,90 | 56,20 | 56,20 | -2,26% | 17.641,00 |
| 22.08.2025 | 57,00 | 57,70 | 56,60 | 57,50 | 2,31% | 10.371,00 |
| 21.08.2025 | 57,10 | 57,40 | 56,20 | 56,20 | -1,23% | 7.301,00 |
| 20.08.2025 | 57,00 | 57,50 | 56,90 | 56,90 | -0,52% | 13.809,00 |
| 19.08.2025 | 55,60 | 57,60 | 55,60 | 57,20 | 2,88% | 18.261,00 |
| 18.08.2025 | 56,60 | 56,80 | 55,60 | 55,60 | -1,59% | 14.729,00 |
| 15.08.2025 | 56,40 | 57,50 | 56,40 | 56,50 | 0,18% | 24.347,00 |
| 14.08.2025 | 55,30 | 56,40 | 55,00 | 56,40 | 2,55% | 20.565,00 |
| 13.08.2025 | 55,10 | 55,10 | 54,30 | 55,00 | 0,00% | 15.351,00 |
| 12.08.2025 | 54,90 | 55,10 | 54,30 | 55,00 | 1,29% | 26.938,00 |
| 11.08.2025 | 55,40 | 55,50 | 54,30 | 54,30 | -1,99% | 16.704,00 |
| 08.08.2025 | 54,30 | 55,40 | 54,30 | 55,40 | 2,03% | 37.922,00 |
| 07.08.2025 | 53,70 | 54,60 | 53,40 | 54,30 | 2,07% | 12.516,00 |
| 06.08.2025 | 53,00 | 53,80 | 53,00 | 53,20 | 0,38% | 7.725,00 |
| 05.08.2025 | 51,50 | 53,00 | 51,50 | 53,00 | 2,91% | 29.561,00 |
| 04.08.2025 | 52,00 | 52,50 | 51,00 | 51,50 | -1,90% | 11.606,00 |
| 01.08.2025 | 53,00 | 53,00 | 51,90 | 52,50 | -1,13% | 19.876,00 |
| 31.07.2025 | 53,70 | 53,80 | 53,10 | 53,10 | -0,75% | 4.075,00 |
| 30.07.2025 | 55,60 | 55,60 | 53,50 | 53,50 | -3,25% | 22.850,00 |
| 29.07.2025 | 54,80 | 55,70 | 54,80 | 55,30 | 0,18% | 10.813,00 |
| 28.07.2025 | 56,20 | 56,80 | 54,90 | 55,20 | -1,25% | 26.868,00 |