38,700€
-7,64%
Echtzeit-Aktienkurs HNI Corp
Bid:
Ask:
Aktienkurse zur HNI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 47,40 | 47,80 | 46,70 | 47,50 | 0,42% | - |
| 10.02.2025 | 46,60 | 47,90 | 46,50 | 47,30 | 1,72% | - |
| 07.02.2025 | 47,10 | 47,20 | 46,20 | 46,50 | -0,85% | - |
| 06.02.2025 | 46,80 | 47,80 | 46,70 | 46,90 | 0,86% | - |
| 05.02.2025 | 46,50 | 47,20 | 45,70 | 46,50 | 0,65% | - |
| 04.02.2025 | 45,90 | 46,80 | 45,70 | 46,20 | 0,22% | - |
| 03.02.2025 | 48,20 | 48,30 | 45,80 | 46,10 | -4,16% | - |
| 31.01.2025 | 48,80 | 49,10 | 47,60 | 48,10 | -1,23% | - |
| 30.01.2025 | 48,20 | 49,10 | 48,00 | 48,70 | 1,46% | - |
| 29.01.2025 | 48,60 | 49,30 | 47,80 | 48,00 | -1,03% | - |
| 28.01.2025 | 48,80 | 49,30 | 48,00 | 48,50 | -0,41% | - |
| 27.01.2025 | 48,20 | 49,50 | 46,80 | 48,70 | 1,46% | - |
| 24.01.2025 | 48,70 | 49,10 | 47,40 | 48,00 | -1,64% | 75,00 |
| 23.01.2025 | 48,90 | 49,45 | 48,20 | 48,80 | 0,21% | - |
| 22.01.2025 | 49,10 | 49,50 | 48,30 | 48,70 | -1,02% | - |
| 21.01.2025 | 48,95 | 50,10 | 48,80 | 49,20 | 0,10% | - |
| 20.01.2025 | 49,30 | 49,35 | 48,70 | 49,15 | -0,51% | - |
| 17.01.2025 | 48,90 | 49,75 | 48,50 | 49,40 | 1,23% | - |
| 16.01.2025 | 48,90 | 49,40 | 48,30 | 48,80 | -0,41% | - |
| 15.01.2025 | 47,10 | 49,30 | 47,00 | 49,00 | 3,81% | 160,00 |
| 14.01.2025 | 45,70 | 47,40 | 45,70 | 47,20 | 2,61% | - |
| 13.01.2025 | 45,60 | 46,30 | 44,60 | 46,00 | 0,44% | - |
| 10.01.2025 | 45,90 | 46,00 | 45,80 | 45,80 | -0,65% | - |
| 09.01.2025 | 46,30 | 46,30 | 46,10 | 46,10 | -0,86% | - |
| 08.01.2025 | 46,10 | 46,70 | 45,40 | 46,50 | 1,09% | - |
| 07.01.2025 | 46,50 | 47,20 | 45,70 | 46,00 | -1,29% | - |
| 06.01.2025 | 47,50 | 47,60 | 46,30 | 46,60 | -2,31% | - |
| 03.01.2025 | 48,10 | 48,20 | 47,00 | 47,70 | -1,24% | - |
| 02.01.2025 | 48,10 | 49,85 | 47,90 | 48,30 | 0,21% | - |
| 30.12.2024 | 48,70 | 48,70 | 48,20 | 48,20 | -0,21% | - |
| 27.12.2024 | 48,90 | 49,85 | 48,20 | 48,30 | -1,23% | - |
| 23.12.2024 | 49,40 | 49,65 | 48,50 | 48,90 | -0,81% | - |
| 20.12.2024 | 49,20 | 49,95 | 47,90 | 49,30 | 0,20% | - |
| 19.12.2024 | 49,50 | 50,30 | 48,40 | 49,20 | -0,61% | - |
| 18.12.2024 | 50,75 | 51,75 | 49,10 | 49,50 | -2,46% | - |
| 17.12.2024 | 51,50 | 52,00 | 50,40 | 50,75 | -1,46% | - |
| 16.12.2024 | 51,00 | 52,25 | 50,45 | 51,50 | 0,98% | - |
| 13.12.2024 | 51,25 | 51,75 | 50,75 | 51,00 | -0,49% | - |
| 12.12.2024 | 51,75 | 52,25 | 51,15 | 51,25 | -0,97% | - |
| 11.12.2024 | 52,75 | 53,75 | 51,75 | 51,75 | -1,90% | - |
| 10.12.2024 | 53,25 | 53,75 | 52,25 | 52,75 | -0,94% | - |
| 09.12.2024 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 06.12.2024 | 52,75 | 53,50 | 52,25 | 53,25 | 0,95% | - |
| 05.12.2024 | 53,25 | 54,00 | 52,25 | 52,75 | -2,31% | - |
| 04.12.2024 | 54,00 | 54,75 | 53,25 | 54,00 | 0,00% | - |
| 03.12.2024 | 54,75 | 54,75 | 53,50 | 54,00 | -1,37% | - |
| 02.12.2024 | 53,50 | 54,75 | 53,25 | 54,75 | 1,86% | - |
| 29.11.2024 | 53,25 | 62,75 | 53,25 | 53,75 | 0,94% | - |
| 28.11.2024 | 53,25 | 53,75 | 53,25 | 53,25 | 0,00% | - |
| 27.11.2024 | 54,25 | 54,75 | 53,00 | 53,25 | -1,84% | - |
| 26.11.2024 | 54,75 | 55,00 | 53,75 | 54,25 | -0,91% | - |
| 25.11.2024 | 53,75 | 55,75 | 53,25 | 54,75 | 1,86% | - |
| 22.11.2024 | 53,25 | 54,25 | 53,00 | 53,75 | 0,94% | - |
| 21.11.2024 | 51,50 | 53,75 | 51,50 | 53,25 | 3,40% | - |
| 20.11.2024 | 51,75 | 52,75 | 51,25 | 51,50 | -0,48% | - |
| 19.11.2024 | 51,75 | 52,25 | 50,75 | 51,75 | 0,00% | - |
| 18.11.2024 | 52,00 | 52,25 | 51,25 | 51,75 | -0,96% | - |
| 15.11.2024 | 52,50 | 52,75 | 51,75 | 52,25 | -0,48% | - |
| 14.11.2024 | 52,50 | 53,25 | 51,25 | 52,50 | 0,00% | - |
| 13.11.2024 | 53,00 | 54,25 | 52,25 | 52,50 | -1,41% | - |
| 12.11.2024 | 53,00 | 54,25 | 52,75 | 53,25 | 0,47% | - |
| 11.11.2024 | 51,00 | 53,25 | 51,00 | 53,00 | 3,92% | - |
| 08.11.2024 | 50,80 | 51,75 | 50,75 | 51,00 | 0,39% | - |