52,877SEK
-3,86%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 55,15 | 55,15 | 52,80 | 52,85 | -3,90% | - |
| 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% | 21.673,00 |
| 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 |
| 10.01.2025 | 57,00 | 57,70 | 56,90 | 57,00 | -0,87% | 6.294,00 |
| 09.01.2025 | 57,70 | 57,70 | 56,60 | 57,50 | -0,86% | 17.332,00 |
| 08.01.2025 | 59,20 | 59,30 | 57,70 | 58,00 | -2,36% | 14.030,00 |
| 07.01.2025 | 59,90 | 59,90 | 58,90 | 59,40 | 1,68% | 8.556,00 |
| 06.01.2025 | 58,35 | 60,69 | 57,57 | 58,42 | 0,20% | - |
| 03.01.2025 | 58,20 | 58,50 | 58,00 | 58,30 | -0,68% | 4.477,00 |
| 02.01.2025 | 58,40 | 59,00 | 57,90 | 58,70 | 1,03% | 3.745,00 |
| 30.12.2024 | 58,10 | 59,00 | 58,00 | 58,10 | -0,34% | 3.809,00 |
| 27.12.2024 | 57,90 | 58,80 | 57,90 | 58,30 | 0,69% | 11.512,00 |
| 23.12.2024 | 57,10 | 58,10 | 57,10 | 57,90 | -0,52% | 6.793,00 |
| 20.12.2024 | 58,00 | 58,20 | 57,00 | 58,20 | 0,00% | 27.045,00 |
| 19.12.2024 | 59,30 | 59,30 | 58,10 | 58,20 | -2,51% | 30.934,00 |
| 18.12.2024 | 60,70 | 60,90 | 59,70 | 59,70 | -1,49% | 7.370,00 |
| 17.12.2024 | 60,00 | 60,70 | 59,80 | 60,60 | 0,83% | 13.148,00 |
| 16.12.2024 | 61,00 | 61,40 | 59,80 | 60,10 | -2,59% | 14.003,00 |
| 13.12.2024 | 60,80 | 62,00 | 60,80 | 61,70 | 1,15% | 18.569,00 |
| 12.12.2024 | 61,50 | 62,30 | 60,40 | 61,00 | -0,81% | 22.742,00 |
| 11.12.2024 | 62,40 | 62,40 | 60,70 | 61,50 | -1,91% | 22.233,00 |
| 10.12.2024 | 63,50 | 63,50 | 62,00 | 62,70 | -6,00% | 34.295,00 |
| 09.12.2024 | 65,00 | 67,00 | 65,00 | 66,70 | 3,09% | 13.935,00 |
| 06.12.2024 | 64,50 | 65,10 | 64,40 | 64,70 | -0,31% | 8.572,00 |
| 05.12.2024 | 63,60 | 64,90 | 63,60 | 64,90 | 2,04% | 15.508,00 |
| 04.12.2024 | 62,90 | 64,30 | 62,90 | 63,60 | 1,27% | 13.964,00 |
| 03.12.2024 | 63,60 | 64,20 | 62,70 | 62,80 | -1,10% | 27.617,00 |
| 02.12.2024 | 63,00 | 64,00 | 62,70 | 63,50 | 1,28% | 23.086,00 |
| 29.11.2024 | 62,90 | 63,30 | 62,70 | 62,70 | -0,16% | 3.619,00 |
| 28.11.2024 | 62,10 | 63,10 | 62,10 | 62,80 | 1,13% | 6.232,00 |
| 27.11.2024 | 61,80 | 62,10 | 61,20 | 62,10 | 0,32% | 3.525,00 |
| 26.11.2024 | 62,00 | 62,70 | 61,20 | 61,90 | -0,16% | 7.527,00 |
| 25.11.2024 | 61,20 | 62,10 | 60,90 | 62,00 | 1,14% | 31.666,00 |
| 22.11.2024 | 60,30 | 61,40 | 59,90 | 61,30 | 2,16% | 13.292,00 |
| 21.11.2024 | 61,05 | 61,05 | 59,49 | 60,00 | -1,63% | - |
| 20.11.2024 | 61,20 | 61,80 | 60,60 | 61,00 | -0,49% | 12.953,00 |
| 19.11.2024 | 63,60 | 63,60 | 60,10 | 61,30 | -4,81% | 42.458,00 |
| 18.11.2024 | 65,00 | 65,00 | 63,80 | 64,40 | -0,92% | 3.615,00 |
| 15.11.2024 | 64,20 | 65,50 | 64,20 | 65,00 | -0,31% | 6.023,00 |
| 14.11.2024 | 64,50 | 65,30 | 64,30 | 65,20 | 0,93% | 6.346,00 |
| 13.11.2024 | 65,90 | 65,90 | 64,00 | 64,60 | -0,92% | 8.236,00 |
| 12.11.2024 | 68,10 | 68,10 | 65,20 | 65,20 | -3,26% | 10.557,00 |
| 11.11.2024 | 67,20 | 68,00 | 67,10 | 67,40 | 0,30% | 6.396,00 |
| 08.11.2024 | 68,50 | 68,50 | 66,70 | 67,20 | -1,61% | 10.579,00 |
| 07.11.2024 | 67,10 | 68,80 | 67,10 | 68,30 | 2,09% | 7.812,00 |
| 06.11.2024 | 68,80 | 70,10 | 66,90 | 66,90 | -2,48% | 8.824,00 |
| 05.11.2024 | 69,10 | 69,10 | 68,10 | 68,60 | -0,72% | 5.097,00 |
| 04.11.2024 | 68,60 | 70,00 | 68,50 | 69,10 | 0,73% | 11.974,00 |
| 01.11.2024 | 68,80 | 70,00 | 68,40 | 68,60 | -0,29% | 9.362,00 |
| 31.10.2024 | 68,00 | 69,00 | 68,00 | 68,80 | 0,29% | 6.335,00 |
| 30.10.2024 | 69,60 | 70,30 | 68,60 | 68,60 | -1,44% | 6.291,00 |
| 29.10.2024 | 70,70 | 70,70 | 69,60 | 69,60 | -1,56% | 7.332,00 |
| 28.10.2024 | 70,50 | 70,90 | 69,00 | 70,70 | 0,28% | 12.913,00 |
| 25.10.2024 | 71,60 | 71,60 | 69,70 | 70,50 | -1,12% | 10.917,00 |
| 24.10.2024 | 69,10 | 72,10 | 69,10 | 71,30 | 2,44% | 27.944,00 |
| 23.10.2024 | 67,30 | 70,60 | 67,30 | 69,60 | 3,57% | 23.517,00 |
| 22.10.2024 | 67,30 | 67,90 | 66,90 | 67,20 | 0,00% | 8.442,00 |
| 21.10.2024 | 68,70 | 68,70 | 67,20 | 67,20 | -3,59% | 14.859,00 |
| 18.10.2024 | 68,80 | 70,50 | 68,80 | 69,70 | 2,05% | 8.587,00 |
| 17.10.2024 | 68,50 | 69,00 | 68,00 | 68,30 | -0,29% | 4.277,00 |
| 16.10.2024 | 67,60 | 69,00 | 67,20 | 68,50 | 1,48% | 16.610,00 |
| 15.10.2024 | 67,90 | 68,20 | 67,20 | 67,50 | -0,44% | 9.930,00 |
| 14.10.2024 | 70,00 | 70,00 | 67,80 | 67,80 | -2,45% | 11.287,00 |
| 11.10.2024 | 68,50 | 69,50 | 68,50 | 69,50 | 1,46% | 3.359,00 |
| 10.10.2024 | 69,60 | 69,90 | 68,00 | 68,50 | -2,56% | 7.452,00 |
| 09.10.2024 | 69,00 | 70,40 | 69,00 | 70,30 | 2,03% | 5.226,00 |
| 08.10.2024 | 68,70 | 69,40 | 68,10 | 68,90 | -0,14% | 4.988,00 |
| 07.10.2024 | 69,80 | 70,40 | 68,40 | 69,00 | -0,14% | 7.578,00 |
| 04.10.2024 | 69,90 | 71,00 | 69,10 | 69,10 | -1,14% | 7.422,00 |
| 03.10.2024 | 69,60 | 69,90 | 69,40 | 69,90 | -0,71% | 3.891,00 |
| 02.10.2024 | 69,50 | 70,40 | 69,30 | 70,40 | 1,44% | 15.248,00 |
| 01.10.2024 | 71,50 | 71,70 | 69,40 | 69,40 | -2,80% | 3.940,00 |
| 30.09.2024 | 71,00 | 71,40 | 70,60 | 71,40 | 1,13% | 11.383,00 |
| 27.09.2024 | 70,90 | 71,80 | 70,50 | 70,60 | -0,42% | 13.945,00 |
| 26.09.2024 | 68,40 | 71,10 | 68,40 | 70,90 | 4,26% | 16.714,00 |
| 25.09.2024 | 68,10 | 69,40 | 68,00 | 68,00 | 0,00% | 25.903,00 |
| 24.09.2024 | 67,70 | 69,00 | 67,70 | 68,00 | 0,59% | 2.965,00 |
| 23.09.2024 | 67,00 | 67,60 | 65,90 | 67,60 | -0,15% | 6.199,00 |
| 20.09.2024 | 67,70 | 68,00 | 66,40 | 67,70 | 0,15% | 18.438,00 |
| 19.09.2024 | 67,00 | 68,80 | 67,00 | 67,60 | 0,90% | 10.438,00 |
| 18.09.2024 | 65,10 | 67,00 | 65,10 | 67,00 | 2,60% | 8.039,00 |
| 17.09.2024 | 65,70 | 66,50 | 65,30 | 65,30 | -0,61% | 10.507,00 |
| 16.09.2024 | 67,10 | 67,10 | 65,70 | 65,70 | -2,23% | 17.835,00 |
| 13.09.2024 | 64,40 | 67,20 | 64,40 | 67,20 | 5,00% | 14.532,00 |