32,911SEK
-1,17%
Echtzeit-Aktienkurs Husqvarna AB
Bid:
Ask:
Aktienkurse zur Husqvarna AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,30 | 33,60 | 33,00 | 33,05 | -0,75% | 7.819,00 |
| 11.11.2026 | 33,90 | 34,15 | 33,30 | 33,30 | -1,77% | 6.434,00 |
| 10.11.2026 | 33,15 | 34,10 | 33,15 | 33,90 | 2,26% | 7.364,00 |
| 09.11.2026 | 33,20 | 33,55 | 32,85 | 33,15 | -0,15% | 12.302,00 |
| 06.11.2026 | 33,00 | 33,70 | 32,75 | 33,20 | -1,48% | 9.656,00 |
| 05.11.2026 | 33,60 | 34,50 | 33,60 | 33,70 | 0,45% | 21.111,00 |
| 04.11.2026 | 32,05 | 33,70 | 32,05 | 33,55 | 4,52% | 17.474,00 |
| 03.11.2026 | 32,60 | 32,75 | 32,10 | 32,10 | -1,38% | 3.099,00 |
| 02.11.2026 | 31,70 | 32,55 | 31,65 | 32,55 | 2,04% | 9.644,00 |
| 30.10.2026 | 32,25 | 32,25 | 31,75 | 31,90 | -0,93% | 3.779,00 |
| 29.10.2026 | 31,60 | 32,25 | 31,60 | 32,20 | 1,74% | 18.686,00 |
| 28.10.2026 | 32,15 | 32,15 | 31,50 | 31,65 | -1,09% | 33.281,00 |
| 27.10.2026 | 32,75 | 32,75 | 32,00 | 32,00 | -2,29% | 18.945,00 |
| 26.10.2026 | 33,30 | 33,55 | 32,60 | 32,75 | -1,80% | 24.079,00 |
| 23.10.2026 | 31,45 | 33,35 | 31,45 | 33,35 | 6,04% | 39.113,00 |
| 22.10.2026 | 31,35 | 31,65 | 30,80 | 31,45 | -1,26% | 55.602,00 |
| 21.10.2026 | 31,10 | 32,55 | 31,10 | 31,85 | -9,13% | 113.908,00 |
| 20.10.2026 | 34,45 | 35,05 | 34,05 | 35,05 | 1,30% | 9.901,00 |
| 19.10.2026 | 34,40 | 34,75 | 34,30 | 34,60 | -3,08% | 14.843,00 |
| 16.10.2026 | 34,80 | 35,95 | 34,80 | 35,70 | 3,03% | 13.240,00 |
| 15.10.2026 | 34,90 | 35,20 | 34,40 | 34,65 | -1,28% | 7.890,00 |
| 14.10.2026 | 34,00 | 35,10 | 34,00 | 35,10 | 3,69% | 12.823,00 |
| 13.10.2026 | 33,80 | 34,25 | 33,80 | 33,85 | -0,44% | 8.104,00 |
| 12.10.2026 | 34,15 | 34,35 | 33,80 | 34,00 | -1,02% | 32.658,00 |
| 09.10.2026 | 34,00 | 34,75 | 34,00 | 34,35 | 0,73% | 12.705,00 |
| 08.10.2026 | 34,50 | 34,50 | 33,95 | 34,10 | -1,16% | 15.550,00 |
| 07.10.2026 | 34,75 | 35,35 | 34,35 | 34,50 | -0,72% | 16.799,00 |
| 06.10.2026 | 34,55 | 35,20 | 34,55 | 34,75 | 0,00% | 20.975,00 |
| 05.10.2026 | 35,00 | 35,05 | 34,65 | 34,75 | -0,71% | 8.902,00 |
| 02.10.2026 | 34,90 | 35,30 | 34,65 | 35,00 | 1,45% | 5.086,00 |
| 01.10.2026 | 35,15 | 35,25 | 34,40 | 34,50 | -1,85% | 14.354,00 |
| 30.09.2026 | 35,00 | 35,25 | 34,95 | 35,15 | 0,43% | 5.982,00 |
| 29.09.2026 | 35,15 | 35,45 | 34,85 | 35,00 | -0,43% | 11.259,00 |
| 28.09.2026 | 34,85 | 35,55 | 34,70 | 35,15 | 1,01% | 10.073,00 |
| 25.09.2026 | 34,25 | 35,05 | 34,25 | 34,80 | 1,75% | 13.172,00 |
| 24.09.2026 | 35,05 | 35,05 | 34,05 | 34,20 | -2,43% | 17.643,00 |
| 23.09.2026 | 35,05 | 35,05 | 34,70 | 35,05 | 0,00% | 6.689,00 |
| 22.09.2026 | 34,95 | 35,20 | 34,40 | 35,05 | 0,29% | 47.517,00 |
| 21.09.2026 | 35,20 | 35,35 | 34,75 | 34,95 | -0,14% | 19.308,00 |
| 18.09.2026 | 36,55 | 36,55 | 34,80 | 35,00 | -4,24% | 34.320,00 |
| 17.09.2026 | 36,50 | 37,00 | 36,30 | 36,55 | -0,41% | 4.132,00 |
| 16.09.2026 | 36,30 | 36,75 | 36,25 | 36,70 | 1,10% | 4.302,00 |
| 15.09.2026 | 36,65 | 36,85 | 36,15 | 36,30 | -1,22% | 11.225,00 |
| 14.09.2026 | 37,55 | 37,55 | 36,75 | 36,75 | -1,61% | 14.574,00 |
| 11.09.2026 | 37,30 | 37,80 | 37,05 | 37,35 | 0,13% | 8.264,00 |
| 10.09.2026 | 38,10 | 38,50 | 37,30 | 37,30 | -1,71% | 7.672,00 |
| 09.09.2026 | 39,00 | 39,00 | 37,90 | 37,95 | -2,69% | 7.089,00 |
| 08.09.2026 | 39,15 | 39,25 | 38,15 | 39,00 | 0,39% | 6.577,00 |
| 07.09.2026 | 38,80 | 39,30 | 38,80 | 38,85 | 0,39% | 16.352,00 |
| 04.09.2026 | 39,00 | 39,30 | 38,45 | 38,70 | 0,26% | 11.958,00 |
| 03.09.2026 | 38,50 | 38,90 | 37,75 | 38,60 | 0,26% | 5.444,00 |
| 02.09.2026 | 38,45 | 38,75 | 38,00 | 38,50 | -0,26% | 2.906,00 |
| 01.09.2026 | 38,35 | 39,00 | 38,35 | 38,60 | 1,05% | 7.753,00 |
| 31.08.2026 | 37,75 | 38,40 | 37,75 | 38,20 | 1,19% | 5.964,00 |
| 28.08.2026 | 37,15 | 38,10 | 37,15 | 37,75 | 0,80% | 4.444,00 |
| 27.08.2026 | 37,60 | 37,60 | 37,15 | 37,45 | -0,53% | 9.657,00 |
| 26.08.2026 | 37,40 | 37,85 | 37,30 | 37,65 | 0,53% | 9.631,00 |
| 25.08.2026 | 37,10 | 38,20 | 37,10 | 37,45 | 0,81% | 10.537,00 |
| 24.08.2026 | 37,55 | 37,55 | 37,05 | 37,15 | -1,07% | 8.023,00 |
| 21.08.2026 | 37,30 | 38,00 | 37,20 | 37,55 | 0,94% | 26.695,00 |
| 20.08.2026 | 37,30 | 37,50 | 36,80 | 37,20 | 0,27% | 8.791,00 |
| 19.08.2026 | 37,40 | 37,45 | 37,10 | 37,10 | -0,80% | 6.227,00 |
| 18.08.2026 | 37,85 | 38,00 | 37,30 | 37,40 | -1,19% | 9.785,00 |
| 17.08.2026 | 38,60 | 38,70 | 37,80 | 37,85 | -1,94% | 6.469,00 |
| 14.08.2026 | 38,70 | 38,80 | 38,45 | 38,60 | 0,13% | 5.227,00 |
| 13.08.2026 | 38,85 | 39,25 | 38,55 | 38,55 | -0,64% | 5.997,00 |
| 12.08.2026 | 39,30 | 39,30 | 38,80 | 38,80 | -1,02% | 35.910,00 |
| 11.08.2026 | 39,25 | 39,25 | 38,65 | 39,20 | 0,51% | 5.682,00 |
| 10.08.2026 | 39,80 | 39,80 | 38,95 | 39,00 | -2,01% | 13.786,00 |
| 07.08.2026 | 40,10 | 40,10 | 39,60 | 39,80 | -0,75% | 11.114,00 |
| 06.08.2026 | 40,50 | 40,90 | 40,05 | 40,10 | -0,87% | 9.491,00 |
| 05.08.2026 | 39,20 | 40,90 | 39,20 | 40,45 | 2,15% | 14.659,00 |
| 04.08.2026 | 39,50 | 40,00 | 39,35 | 39,60 | 1,02% | 14.707,00 |
| 03.08.2026 | 38,50 | 39,80 | 38,50 | 39,20 | 1,55% | 11.515,00 |
| 31.07.2026 | 38,85 | 39,00 | 38,50 | 38,60 | -0,13% | 54.290,00 |
| 30.07.2026 | 39,25 | 39,35 | 38,55 | 38,65 | -1,28% | 10.053,00 |
| 29.07.2026 | 39,05 | 40,25 | 39,05 | 39,15 | 0,26% | 22.021,00 |
| 28.07.2026 | 37,90 | 39,50 | 37,90 | 39,05 | 3,72% | 40.692,00 |
| 27.07.2026 | 37,15 | 38,10 | 37,15 | 37,65 | 1,35% | 10.640,00 |
| 24.07.2026 | 36,70 | 37,45 | 36,70 | 37,15 | 0,68% | 16.252,00 |
| 23.07.2026 | 36,20 | 37,25 | 36,20 | 36,90 | 1,65% | 17.971,00 |
| 22.07.2026 | 35,40 | 36,40 | 35,30 | 36,30 | 1,40% | 11.728,00 |
| 21.07.2026 | 36,65 | 36,75 | 35,30 | 35,80 | -3,50% | 21.366,00 |
| 20.07.2026 | 37,00 | 37,10 | 35,95 | 37,10 | 1,64% | 23.230,00 |
| 17.07.2026 | 37,15 | 37,65 | 36,05 | 36,50 | -2,14% | 47.806,00 |
| 16.07.2026 | 36,90 | 38,15 | 36,90 | 37,30 | 0,13% | 38.829,00 |
| 15.07.2026 | 36,75 | 37,30 | 36,45 | 37,25 | 1,36% | 22.447,00 |
| 14.07.2026 | 36,10 | 36,75 | 36,10 | 36,75 | 1,80% | 46.725,00 |
| 13.07.2026 | 36,20 | 36,20 | 35,80 | 36,10 | -0,28% | 13.188,00 |
| 10.07.2026 | 35,85 | 36,30 | 35,85 | 36,20 | 0,98% | 10.982,00 |
| 09.07.2026 | 36,00 | 36,15 | 35,85 | 35,85 | 0,00% | 12.170,00 |
| 08.07.2026 | 37,25 | 37,75 | 35,75 | 35,85 | -3,76% | 21.314,00 |
| 07.07.2026 | 37,30 | 37,70 | 37,05 | 37,25 | -0,13% | 13.293,00 |
| 06.07.2026 | 37,75 | 37,75 | 37,25 | 37,30 | -1,19% | 7.532,00 |
| 03.07.2026 | 36,75 | 37,90 | 36,75 | 37,75 | 2,44% | 18.995,00 |
| 02.07.2026 | 36,80 | 37,15 | 36,65 | 36,85 | 0,82% | 21.490,00 |
| 01.07.2026 | 37,30 | 37,30 | 36,50 | 36,55 | -3,56% | 43.646,00 |
| 30.06.2026 | 37,35 | 38,10 | 37,35 | 37,90 | 0,66% | 6.310,00 |
| 29.06.2026 | 38,05 | 38,45 | 37,40 | 37,65 | -1,05% | 24.726,00 |
| 26.06.2026 | 37,85 | 38,40 | 37,60 | 38,05 | 0,93% | 10.511,00 |