43,900€
-1,13%
Echtzeit-Aktienkurs HNI Corp
Bid:
Ask:
Aktienkurse zur HNI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 44,20 | 44,20 | 43,90 | 43,90 | -1,13% | - |
| 03.07.2025 | 43,90 | 44,60 | 43,80 | 44,40 | 1,14% | - |
| 02.07.2025 | 43,30 | 44,20 | 43,20 | 43,90 | 1,15% | - |
| 01.07.2025 | 41,70 | 44,00 | 41,40 | 43,40 | 3,83% | - |
| 30.06.2025 | 42,20 | 42,80 | 41,60 | 41,80 | -1,42% | - |
| 27.06.2025 | 42,40 | 42,80 | 42,00 | 42,40 | -0,24% | - |
| 26.06.2025 | 41,30 | 42,80 | 38,80 | 42,50 | 2,66% | - |
| 25.06.2025 | 41,50 | 42,00 | 40,90 | 41,40 | -0,48% | - |
| 24.06.2025 | 40,90 | 41,80 | 40,90 | 41,60 | 1,46% | - |
| 23.06.2025 | 40,10 | 41,20 | 40,10 | 41,00 | 1,99% | - |
| 20.06.2025 | 40,30 | 41,40 | 40,00 | 40,20 | -0,25% | - |
| 19.06.2025 | 40,90 | 41,10 | 40,30 | 40,30 | -1,71% | - |
| 18.06.2025 | 40,70 | 41,60 | 40,60 | 41,00 | 0,24% | - |
| 17.06.2025 | 40,80 | 41,20 | 40,40 | 40,90 | 0,00% | - |
| 16.06.2025 | 40,10 | 41,00 | 40,10 | 40,90 | 1,74% | - |
| 13.06.2025 | 41,50 | 41,50 | 40,10 | 40,20 | -2,90% | - |
| 12.06.2025 | 41,70 | 41,70 | 40,90 | 41,40 | -0,96% | - |
| 11.06.2025 | 42,30 | 42,60 | 41,60 | 41,80 | -1,42% | - |
| 10.06.2025 | 42,10 | 42,80 | 41,90 | 42,40 | 0,71% | - |
| 09.06.2025 | 40,90 | 42,10 | 40,70 | 42,10 | 2,68% | - |
| 06.06.2025 | 40,70 | 41,80 | 40,70 | 41,00 | 0,49% | - |
| 05.06.2025 | 41,10 | 41,50 | 40,30 | 40,80 | -0,97% | - |
| 04.06.2025 | 41,50 | 41,70 | 41,00 | 41,20 | -1,44% | - |
| 03.06.2025 | 40,40 | 42,10 | 40,20 | 41,80 | 3,47% | - |
| 02.06.2025 | 40,80 | 41,10 | 40,10 | 40,40 | -1,70% | - |
| 30.05.2025 | 41,20 | 41,40 | 40,80 | 41,10 | -0,24% | - |
| 29.05.2025 | 41,10 | 42,20 | 40,80 | 41,20 | 0,24% | - |
| 28.05.2025 | 41,70 | 42,10 | 41,00 | 41,10 | -1,44% | - |
| 27.05.2025 | 40,00 | 41,70 | 40,00 | 41,70 | 2,96% | - |
| 26.05.2025 | 40,10 | 40,60 | 40,10 | 40,50 | 0,25% | - |
| 23.05.2025 | 41,10 | 41,10 | 40,30 | 40,40 | -1,70% | - |
| 22.05.2025 | 40,70 | 41,10 | 40,40 | 41,10 | 0,98% | - |
| 21.05.2025 | 41,90 | 41,90 | 40,50 | 40,70 | -2,86% | - |
| 20.05.2025 | 42,50 | 42,80 | 41,70 | 41,90 | -1,41% | - |
| 19.05.2025 | 42,90 | 42,90 | 41,80 | 42,50 | -1,16% | - |
| 16.05.2025 | 42,60 | 43,30 | 42,40 | 43,00 | 0,94% | - |
| 15.05.2025 | 42,50 | 42,90 | 42,00 | 42,60 | 0,24% | - |
| 14.05.2025 | 43,60 | 43,80 | 42,40 | 42,50 | -3,19% | - |
| 13.05.2025 | 44,30 | 44,60 | 43,70 | 43,90 | -0,90% | - |
| 12.05.2025 | 42,50 | 45,60 | 42,50 | 44,30 | 3,99% | - |
| 09.05.2025 | 41,50 | 42,80 | 40,80 | 42,60 | 2,65% | - |
| 08.05.2025 | 38,90 | 42,20 | 38,90 | 41,50 | 6,68% | - |
| 07.05.2025 | 38,40 | 40,00 | 37,70 | 38,90 | 1,57% | - |
| 06.05.2025 | 38,40 | 38,60 | 37,60 | 38,30 | 0,00% | - |
| 05.05.2025 | 38,90 | 39,00 | 38,10 | 38,30 | -1,54% | - |
| 02.05.2025 | 37,30 | 39,00 | 37,30 | 38,90 | 4,29% | - |
| 30.04.2025 | 37,30 | 37,40 | 36,40 | 37,30 | 0,00% | - |
| 29.04.2025 | 36,80 | 37,60 | 36,50 | 37,30 | 1,08% | - |
| 28.04.2025 | 36,90 | 37,50 | 36,50 | 36,90 | -0,54% | - |
| 25.04.2025 | 37,20 | 37,70 | 36,60 | 37,10 | -0,27% | - |
| 24.04.2025 | 36,60 | 37,30 | 36,00 | 37,20 | 1,36% | - |
| 23.04.2025 | 36,10 | 37,80 | 36,10 | 36,70 | 1,66% | - |
| 22.04.2025 | 35,20 | 36,10 | 33,90 | 36,10 | -0,28% | - |
| 17.04.2025 | 36,00 | 36,60 | 36,00 | 36,20 | 0,28% | - |
| 16.04.2025 | 37,00 | 37,00 | 35,60 | 36,10 | -2,17% | - |
| 15.04.2025 | 36,90 | 38,20 | 36,70 | 36,90 | 0,00% | - |
| 14.04.2025 | 36,90 | 38,00 | 36,30 | 36,90 | 0,00% | - |
| 11.04.2025 | 37,20 | 37,40 | 35,90 | 36,90 | -0,81% | - |
| 10.04.2025 | 39,50 | 39,50 | 36,40 | 37,20 | -5,82% | - |
| 09.04.2025 | 36,30 | 40,00 | 34,90 | 39,50 | 8,52% | - |
| 08.04.2025 | 37,40 | 38,50 | 36,20 | 36,40 | -1,36% | - |
| 07.04.2025 | 38,20 | 39,20 | 35,50 | 36,90 | -3,15% | - |
| 04.04.2025 | 38,70 | 38,70 | 36,20 | 38,10 | -1,80% | - |
| 03.04.2025 | 41,90 | 41,90 | 38,00 | 38,80 | -7,40% | - |
| 02.04.2025 | 41,50 | 41,90 | 40,70 | 41,90 | 0,96% | - |
| 01.04.2025 | 41,00 | 41,70 | 40,40 | 41,50 | 1,22% | - |
| 31.03.2025 | 41,10 | 41,60 | 40,50 | 41,00 | -0,49% | 200,00 |
| 28.03.2025 | 42,10 | 42,50 | 41,10 | 41,20 | -2,14% | - |
| 27.03.2025 | 41,30 | 42,40 | 40,90 | 42,10 | 2,43% | - |
| 26.03.2025 | 40,90 | 41,40 | 40,80 | 41,10 | 0,49% | - |
| 25.03.2025 | 41,30 | 41,50 | 40,60 | 40,90 | -0,97% | 220,00 |
| 24.03.2025 | 39,90 | 41,50 | 39,90 | 41,30 | 2,99% | - |
| 21.03.2025 | 40,30 | 40,50 | 39,40 | 40,10 | -0,50% | - |
| 20.03.2025 | 40,30 | 40,90 | 40,00 | 40,30 | 0,00% | - |
| 19.03.2025 | 39,70 | 40,30 | 39,60 | 40,30 | 1,51% | - |
| 18.03.2025 | 39,90 | 40,40 | 39,30 | 39,70 | -1,00% | - |
| 17.03.2025 | 39,90 | 40,20 | 39,40 | 40,10 | 0,00% | - |
| 14.03.2025 | 39,80 | 40,20 | 39,70 | 40,10 | 1,01% | - |
| 13.03.2025 | 40,30 | 40,80 | 39,70 | 39,70 | 0,25% | - |
| 12.03.2025 | 40,10 | 40,50 | 39,40 | 39,60 | -0,25% | - |
| 11.03.2025 | 40,50 | 40,50 | 39,40 | 39,70 | -1,00% | - |
| 10.03.2025 | 41,30 | 41,50 | 40,10 | 40,10 | -3,37% | - |
| 07.03.2025 | 41,70 | 42,00 | 41,00 | 41,50 | -0,24% | - |
| 06.03.2025 | 41,30 | 42,00 | 40,70 | 41,60 | 0,24% | - |
| 05.03.2025 | 42,10 | 42,30 | 41,10 | 41,50 | -1,43% | - |
| 04.03.2025 | 44,10 | 44,30 | 42,10 | 42,10 | -4,75% | - |
| 03.03.2025 | 44,90 | 45,10 | 44,00 | 44,20 | -1,34% | - |
| 28.02.2025 | 44,50 | 45,30 | 44,30 | 44,80 | 0,90% | - |
| 27.02.2025 | 45,40 | 45,70 | 44,30 | 44,40 | -1,99% | - |
| 26.02.2025 | 45,20 | 45,70 | 45,00 | 45,30 | 0,00% | - |
| 25.02.2025 | 43,90 | 46,00 | 43,70 | 45,30 | 2,72% | - |
| 24.02.2025 | 44,10 | 44,80 | 43,90 | 44,10 | -1,56% | - |
| 21.02.2025 | 46,80 | 47,60 | 43,60 | 44,80 | -4,48% | - |
| 20.02.2025 | 47,00 | 47,80 | 44,20 | 46,90 | -0,21% | - |
| 19.02.2025 | 47,20 | 47,90 | 46,40 | 47,00 | -0,42% | - |
| 18.02.2025 | 47,70 | 48,50 | 46,90 | 47,20 | -1,05% | - |
| 17.02.2025 | 46,80 | 47,90 | 46,80 | 47,70 | 0,00% | - |
| 14.02.2025 | 47,40 | 48,20 | 47,10 | 47,70 | 0,42% | - |
| 13.02.2025 | 46,50 | 47,70 | 46,20 | 47,50 | 2,37% | - |
| 12.02.2025 | 47,60 | 47,70 | 46,30 | 46,40 | -2,32% | 200,00 |