48,600€
-0,61%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.12.2024 | 48,90 | 49,85 | 48,50 | 49,00 | 0,20% | - |
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% | - |
07.11.2024 | 50,70 | 50,80 | 50,15 | 50,80 | 0,10% | - |
06.11.2024 | 48,50 | 51,25 | 47,70 | 50,75 | 7,98% | 476,00 |
05.11.2024 | 47,00 | 47,70 | 46,40 | 47,00 | 0,00% | - |
04.11.2024 | 45,70 | 47,60 | 45,20 | 47,00 | 2,84% | - |
01.11.2024 | 45,30 | 46,80 | 45,20 | 45,70 | 0,88% | - |
31.10.2024 | 45,70 | 46,20 | 44,80 | 45,30 | -0,88% | - |
30.10.2024 | 46,30 | 47,00 | 45,20 | 45,70 | -1,30% | - |
29.10.2024 | 48,00 | 48,20 | 44,40 | 46,30 | -3,54% | - |
28.10.2024 | 47,90 | 48,90 | 47,80 | 48,00 | 0,21% | - |
25.10.2024 | 48,60 | 49,00 | 47,60 | 47,90 | -1,44% | - |
24.10.2024 | 48,30 | 49,30 | 47,60 | 48,60 | 0,62% | - |
23.10.2024 | 49,05 | 49,10 | 47,80 | 48,30 | -1,53% | - |
22.10.2024 | 49,30 | 50,10 | 48,30 | 49,05 | -0,51% | - |
21.10.2024 | 50,40 | 50,75 | 49,00 | 49,30 | -2,18% | - |
18.10.2024 | 51,25 | 51,25 | 50,25 | 50,40 | -1,66% | - |
17.10.2024 | 49,70 | 51,25 | 49,70 | 51,25 | 1,49% | - |
16.10.2024 | 48,80 | 50,75 | 48,80 | 50,50 | 1,61% | - |
15.10.2024 | 49,25 | 50,40 | 48,80 | 49,70 | 0,91% | - |
14.10.2024 | 48,40 | 49,50 | 48,30 | 49,25 | 1,34% | - |
11.10.2024 | 47,70 | 48,80 | 47,40 | 48,60 | 1,89% | - |
10.10.2024 | 48,60 | 49,25 | 47,00 | 47,70 | -1,85% | - |
09.10.2024 | 48,00 | 48,80 | 47,60 | 48,60 | 1,25% | - |
08.10.2024 | 48,20 | 48,80 | 47,70 | 48,00 | -0,41% | - |
07.10.2024 | 48,80 | 48,80 | 47,40 | 48,20 | -1,23% | - |
04.10.2024 | 47,30 | 48,80 | 47,30 | 48,80 | 3,17% | - |
03.10.2024 | 47,90 | 48,10 | 46,80 | 47,30 | -1,25% | - |
02.10.2024 | 48,20 | 48,80 | 47,60 | 47,90 | -0,62% | - |
01.10.2024 | 48,40 | 48,80 | 47,40 | 48,20 | -0,41% | - |
30.09.2024 | 47,10 | 48,60 | 46,60 | 48,40 | 2,76% | - |
27.09.2024 | 46,90 | 48,10 | 46,50 | 47,10 | 0,43% | - |
26.09.2024 | 46,60 | 47,60 | 46,40 | 46,90 | 0,64% | - |
25.09.2024 | 47,10 | 47,30 | 46,20 | 46,60 | -1,06% | - |
24.09.2024 | 47,20 | 47,50 | 46,70 | 47,10 | -0,21% | - |
23.09.2024 | 46,80 | 47,80 | 46,70 | 47,20 | 0,85% | - |
20.09.2024 | 47,80 | 47,90 | 46,30 | 46,80 | -2,09% | - |
19.09.2024 | 47,70 | 48,50 | 46,90 | 47,80 | 0,21% | - |
18.09.2024 | 47,30 | 48,60 | 46,90 | 47,70 | 0,85% | - |
17.09.2024 | 46,90 | 48,00 | 46,70 | 47,30 | 0,85% | - |
16.09.2024 | 46,70 | 47,20 | 46,00 | 46,90 | 0,21% | - |
13.09.2024 | 46,00 | 47,00 | 45,90 | 46,80 | 1,74% | - |
12.09.2024 | 45,50 | 46,60 | 45,30 | 46,00 | 1,32% | - |
11.09.2024 | 45,20 | 45,80 | 43,80 | 45,40 | 0,44% | - |
10.09.2024 | 45,40 | 45,80 | 44,60 | 45,20 | -0,44% | - |
09.09.2024 | 46,00 | 46,30 | 44,80 | 45,40 | -1,30% | - |
06.09.2024 | 46,90 | 47,90 | 45,80 | 46,00 | -2,13% | - |
05.09.2024 | 47,00 | 47,70 | 46,40 | 47,00 | 0,00% | - |
04.09.2024 | 47,70 | 48,00 | 46,90 | 47,00 | -1,47% | - |
03.09.2024 | 48,80 | 49,00 | 47,20 | 47,70 | -2,25% | - |
02.09.2024 | 48,80 | 48,80 | 48,60 | 48,80 | 0,00% | - |
30.08.2024 | 48,00 | 48,80 | 47,60 | 48,80 | 1,67% | - |
29.08.2024 | 47,70 | 48,80 | 47,30 | 48,00 | 0,63% | - |
28.08.2024 | 47,60 | 48,20 | 47,20 | 47,70 | 0,63% | - |
27.08.2024 | 47,80 | 48,00 | 46,90 | 47,40 | -0,63% | - |
26.08.2024 | 47,40 | 48,40 | 47,40 | 47,70 | 1,06% | - |
23.08.2024 | 47,00 | 47,80 | 46,50 | 47,20 | 0,43% | - |
22.08.2024 | 46,10 | 47,60 | 46,10 | 47,00 | -0,42% | - |
21.08.2024 | 46,00 | 47,20 | 45,90 | 47,20 | 2,39% | - |
20.08.2024 | 46,40 | 46,60 | 45,40 | 46,10 | -0,43% | - |
19.08.2024 | 46,40 | 46,90 | 46,00 | 46,30 | 0,00% | - |
16.08.2024 | 46,70 | 47,20 | 46,00 | 46,30 | -1,07% | - |
15.08.2024 | 45,50 | 47,00 | 45,40 | 46,80 | 3,54% | - |
14.08.2024 | 45,60 | 45,90 | 44,70 | 45,20 | -0,66% | - |
13.08.2024 | 44,90 | 45,60 | 44,60 | 45,50 | 1,79% | - |
12.08.2024 | 46,00 | 46,00 | 44,60 | 44,70 | -2,61% | - |
09.08.2024 | 46,40 | 46,40 | 45,30 | 45,90 | -0,43% | - |
08.08.2024 | 45,60 | 46,70 | 45,10 | 46,10 | 1,99% | - |
07.08.2024 | 46,00 | 46,90 | 45,20 | 45,20 | -1,95% | - |