37,867SEK
-1,13%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 38,05 | 38,05 | 37,10 | 37,55 | -1,96% | 9.522,00 |
| 01.04.2026 | 37,35 | 38,30 | 37,35 | 38,30 | 3,93% | 16.566,00 |
| 31.03.2026 | 36,95 | 37,50 | 36,85 | 36,85 | 0,55% | 5.614,00 |
| 30.03.2026 | 37,10 | 37,25 | 36,30 | 36,65 | -1,21% | 21.185,00 |
| 27.03.2026 | 37,50 | 37,50 | 36,60 | 37,10 | -1,20% | 6.413,00 |
| 26.03.2026 | 36,75 | 37,55 | 36,75 | 37,55 | 0,94% | 12.241,00 |
| 25.03.2026 | 36,90 | 37,25 | 36,70 | 37,20 | 1,64% | 13.666,00 |
| 24.03.2026 | 36,15 | 36,75 | 35,90 | 36,60 | 0,97% | 3.753,00 |
| 23.03.2026 | 35,00 | 36,50 | 34,35 | 36,25 | 2,69% | 44.668,00 |
| 20.03.2026 | 36,05 | 36,10 | 35,10 | 35,30 | -2,08% | 39.216,00 |
| 19.03.2026 | 37,25 | 37,25 | 35,80 | 36,05 | -3,22% | 39.288,00 |
| 18.03.2026 | 37,25 | 37,65 | 36,85 | 37,25 | 0,40% | 19.272,00 |
| 17.03.2026 | 37,45 | 37,55 | 37,10 | 37,10 | -1,85% | 23.489,00 |
| 16.03.2026 | 37,80 | 38,00 | 37,45 | 37,80 | -0,40% | 32.032,00 |
| 13.03.2026 | 38,60 | 38,60 | 37,50 | 37,95 | -2,19% | 31.818,00 |
| 12.03.2026 | 40,75 | 41,40 | 38,00 | 38,80 | -5,37% | 51.415,00 |
| 11.03.2026 | 40,30 | 41,00 | 39,70 | 41,00 | 0,12% | 27.237,00 |
| 10.03.2026 | 39,95 | 40,95 | 39,95 | 40,95 | 3,80% | 12.074,00 |
| 09.03.2026 | 40,35 | 40,35 | 39,30 | 39,45 | -4,36% | 23.835,00 |
| 06.03.2026 | 41,30 | 41,35 | 40,60 | 41,25 | 0,12% | 6.932,00 |
| 05.03.2026 | 41,20 | 41,60 | 40,60 | 41,20 | -0,96% | 19.251,00 |
| 04.03.2026 | 40,15 | 41,65 | 40,15 | 41,60 | 3,35% | 17.850,00 |
| 03.03.2026 | 41,75 | 41,75 | 39,50 | 40,25 | -3,71% | 60.213,00 |
| 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% | 34.168,00 |
| 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% | 262.945,00 |
| 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% | 16.768,00 |
| 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 |