50,100SEK
3,09%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 49,26 | 49,83 | 49,26 | 49,78 | 2,42% | - |
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 |
25.07.2025 | 55,70 | 55,90 | 54,80 | 55,90 | 0,54% | 13.499,00 |
24.07.2025 | 54,80 | 55,70 | 54,80 | 55,60 | 1,46% | 17.904,00 |
23.07.2025 | 52,50 | 54,80 | 52,50 | 54,80 | 4,78% | 25.237,00 |
22.07.2025 | 52,50 | 52,50 | 51,00 | 52,30 | -0,38% | 24.123,00 |
21.07.2025 | 53,10 | 53,50 | 52,30 | 52,50 | -1,13% | 16.522,00 |
18.07.2025 | 56,00 | 58,80 | 52,10 | 53,10 | 0,19% | 44.532,00 |
17.07.2025 | 54,30 | 54,30 | 52,60 | 53,00 | -0,56% | 22.383,00 |
16.07.2025 | 53,90 | 53,90 | 52,90 | 53,30 | -0,93% | 10.529,00 |
15.07.2025 | 52,50 | 54,50 | 51,70 | 53,80 | 2,48% | 19.171,00 |
14.07.2025 | 51,20 | 52,50 | 50,60 | 52,50 | 2,14% | 8.678,00 |
11.07.2025 | 52,20 | 52,60 | 51,10 | 51,40 | -1,91% | 17.896,00 |
10.07.2025 | 51,00 | 52,40 | 51,00 | 52,40 | 3,15% | 14.472,00 |
09.07.2025 | 50,50 | 51,10 | 50,00 | 50,80 | 0,59% | 9.444,00 |
08.07.2025 | 50,60 | 50,60 | 49,65 | 50,50 | 0,60% | 14.448,00 |
07.07.2025 | 51,10 | 51,10 | 50,10 | 50,20 | -1,57% | 14.094,00 |
04.07.2025 | 52,20 | 52,20 | 50,60 | 51,00 | -0,58% | 10.010,00 |
03.07.2025 | 50,50 | 52,00 | 50,50 | 51,30 | 1,79% | 12.543,00 |
02.07.2025 | 49,70 | 50,40 | 49,60 | 50,40 | 2,02% | 15.169,00 |
01.07.2025 | 50,00 | 50,00 | 49,00 | 49,40 | -1,00% | 6.838,00 |
30.06.2025 | 50,80 | 51,10 | 49,60 | 49,90 | -1,19% | 22.643,00 |
27.06.2025 | 49,05 | 50,60 | 49,05 | 50,50 | 3,48% | 19.370,00 |
26.06.2025 | 50,90 | 50,90 | 48,65 | 48,80 | -0,31% | 4.149,00 |
25.06.2025 | 49,35 | 49,65 | 48,60 | 48,95 | -0,20% | 13.707,00 |
24.06.2025 | 49,20 | 49,85 | 48,65 | 49,05 | 1,34% | 9.061,00 |
23.06.2025 | 49,40 | 49,40 | 48,15 | 48,40 | -2,02% | 8.340,00 |
19.06.2025 | 47,65 | 49,40 | 47,65 | 49,40 | 3,02% | 22.953,00 |
18.06.2025 | 48,15 | 48,30 | 47,80 | 47,95 | -0,42% | 12.543,00 |
17.06.2025 | 48,40 | 48,85 | 48,15 | 48,15 | -1,03% | 7.142,00 |
16.06.2025 | 48,65 | 49,00 | 48,35 | 48,65 | 0,00% | 23.274,00 |
13.06.2025 | 48,90 | 49,05 | 48,40 | 48,65 | -0,82% | 54.795,00 |
12.06.2025 | 49,60 | 49,70 | 48,80 | 49,05 | -1,90% | 60.054,00 |
11.06.2025 | 50,20 | 50,60 | 49,35 | 50,00 | -0,40% | 97.511,00 |
10.06.2025 | 49,70 | 50,40 | 49,55 | 50,20 | 1,31% | 16.552,00 |
09.06.2025 | 49,05 | 49,80 | 49,00 | 49,55 | 1,54% | 10.331,00 |
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 |