34,200€
-1,16%
Echtzeit-Aktienkurs HNI Corp
Bid:
Ask:
Aktienkurse zur HNI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 0,00% | - |
| 06.11.2025 | 35,00 | 35,10 | 34,30 | 34,60 | -0,86% | - |
| 05.11.2025 | 35,10 | 35,30 | 34,80 | 34,90 | -0,85% | - |
| 04.11.2025 | 34,90 | 35,50 | 34,60 | 35,20 | -0,85% | - |
| 03.11.2025 | 35,40 | 35,60 | 35,40 | 35,50 | 0,57% | - |
| 31.10.2025 | 35,80 | 36,20 | 35,20 | 35,30 | -1,40% | - |
| 30.10.2025 | 36,20 | 36,30 | 35,30 | 35,80 | 0,00% | - |
| 29.10.2025 | 38,50 | 38,60 | 35,80 | 35,80 | -6,77% | - |
| 28.10.2025 | 38,60 | 39,70 | 36,90 | 38,40 | -1,54% | - |
| 27.10.2025 | 38,90 | 39,40 | 38,70 | 39,00 | 0,78% | - |
| 24.10.2025 | 38,60 | 39,10 | 38,50 | 38,70 | 1,04% | - |
| 23.10.2025 | 38,20 | 38,80 | 38,10 | 38,30 | 0,26% | - |
| 22.10.2025 | 38,20 | 38,40 | 38,20 | 38,20 | -1,04% | - |
| 21.10.2025 | 38,40 | 38,70 | 38,20 | 38,60 | 0,78% | - |
| 20.10.2025 | 37,50 | 38,60 | 37,50 | 38,30 | 2,13% | - |
| 17.10.2025 | 37,70 | 37,70 | 37,50 | 37,50 | 0,00% | - |
| 16.10.2025 | 38,00 | 38,20 | 37,30 | 37,50 | -2,34% | - |
| 15.10.2025 | 38,40 | 39,10 | 38,10 | 38,40 | 1,59% | - |
| 14.10.2025 | 37,80 | 38,10 | 37,30 | 37,80 | 0,00% | - |
| 13.10.2025 | 37,10 | 38,10 | 37,10 | 37,80 | -1,82% | - |
| 10.10.2025 | 38,20 | 38,50 | 38,20 | 38,50 | 0,00% | - |
| 09.10.2025 | 39,10 | 39,30 | 38,50 | 38,50 | -2,53% | - |
| 08.10.2025 | 39,30 | 39,80 | 39,20 | 39,50 | -0,25% | - |
| 07.10.2025 | 39,70 | 40,20 | 39,40 | 39,60 | -0,25% | - |
| 06.10.2025 | 40,00 | 40,50 | 37,50 | 39,70 | -1,49% | - |
| 03.10.2025 | 40,30 | 40,30 | 40,20 | 40,30 | 1,00% | - |
| 02.10.2025 | 39,60 | 40,20 | 39,50 | 39,90 | 1,01% | - |
| 01.10.2025 | 40,00 | 40,00 | 38,80 | 39,50 | -1,25% | - |
| 30.09.2025 | 39,70 | 40,20 | 39,40 | 40,00 | 1,52% | - |
| 29.09.2025 | 39,30 | 39,70 | 39,30 | 39,40 | 1,29% | - |
| 26.09.2025 | 38,50 | 39,20 | 38,10 | 38,90 | 1,57% | - |
| 25.09.2025 | 37,90 | 38,50 | 37,70 | 38,30 | 1,32% | - |
| 24.09.2025 | 38,50 | 39,00 | 37,40 | 37,80 | -2,33% | - |
| 23.09.2025 | 38,60 | 39,20 | 38,60 | 38,70 | 0,26% | - |
| 22.09.2025 | 38,70 | 39,00 | 38,30 | 38,60 | -1,28% | - |
| 19.09.2025 | 38,90 | 39,30 | 38,80 | 39,10 | 0,77% | - |
| 18.09.2025 | 37,90 | 39,00 | 37,80 | 38,80 | 2,92% | - |
| 17.09.2025 | 38,30 | 38,80 | 37,50 | 37,70 | -0,79% | - |
| 16.09.2025 | 38,60 | 38,70 | 37,90 | 38,00 | -1,30% | - |
| 15.09.2025 | 38,60 | 39,20 | 38,40 | 38,50 | -0,77% | 24,00 |
| 12.09.2025 | 39,30 | 39,50 | 38,50 | 38,80 | -1,02% | - |
| 11.09.2025 | 38,30 | 39,20 | 38,30 | 39,20 | 2,62% | - |
| 10.09.2025 | 38,90 | 39,20 | 38,00 | 38,20 | -2,05% | - |
| 09.09.2025 | 39,90 | 40,30 | 39,00 | 39,00 | -1,76% | - |
| 08.09.2025 | 39,90 | 40,20 | 39,20 | 39,70 | -0,50% | - |
| 05.09.2025 | 39,70 | 40,20 | 39,10 | 39,90 | 0,25% | - |
| 04.09.2025 | 39,10 | 39,80 | 38,80 | 39,80 | 2,05% | - |
| 03.09.2025 | 38,60 | 39,20 | 38,20 | 39,00 | 1,04% | - |
| 02.09.2025 | 38,70 | 38,80 | 37,80 | 38,60 | 0,00% | - |
| 01.09.2025 | 38,50 | 38,80 | 38,20 | 38,60 | 0,00% | - |
| 29.08.2025 | 38,50 | 39,00 | 38,30 | 38,60 | 0,00% | - |
| 28.08.2025 | 38,60 | 38,80 | 37,90 | 38,60 | 0,00% | - |
| 27.08.2025 | 38,50 | 38,90 | 38,20 | 38,60 | 0,00% | - |
| 26.08.2025 | 38,20 | 38,80 | 38,00 | 38,60 | 0,78% | - |
| 25.08.2025 | 37,90 | 38,60 | 37,80 | 38,30 | -0,26% | - |
| 22.08.2025 | 37,40 | 38,60 | 37,10 | 38,40 | 2,40% | - |
| 21.08.2025 | 37,40 | 38,00 | 37,30 | 37,50 | -0,79% | - |
| 20.08.2025 | 37,60 | 38,30 | 37,60 | 37,80 | 0,00% | - |
| 19.08.2025 | 37,00 | 38,20 | 37,00 | 37,80 | 1,07% | - |
| 18.08.2025 | 37,20 | 38,30 | 37,20 | 37,40 | -0,27% | - |
| 15.08.2025 | 37,60 | 38,20 | 37,30 | 37,50 | -1,32% | - |
| 14.08.2025 | 38,10 | 38,70 | 37,70 | 38,00 | -1,04% | - |
| 13.08.2025 | 37,80 | 38,80 | 37,80 | 38,40 | 0,79% | - |
| 12.08.2025 | 36,80 | 38,40 | 36,80 | 38,10 | 2,70% | - |
| 11.08.2025 | 36,70 | 37,70 | 36,50 | 37,10 | 0,27% | - |
| 08.08.2025 | 37,00 | 37,90 | 36,80 | 37,00 | -0,54% | - |
| 07.08.2025 | 37,20 | 38,20 | 37,10 | 37,20 | -0,53% | - |
| 06.08.2025 | 37,70 | 38,50 | 37,10 | 37,40 | -1,58% | - |
| 05.08.2025 | 39,40 | 39,60 | 36,70 | 38,00 | -4,76% | - |
| 04.08.2025 | 43,00 | 44,20 | 32,80 | 39,90 | -9,32% | - |
| 01.08.2025 | 44,60 | 45,00 | 43,80 | 44,00 | -2,44% | - |
| 31.07.2025 | 44,70 | 45,80 | 44,50 | 45,10 | -0,22% | - |
| 30.07.2025 | 44,50 | 45,60 | 44,40 | 45,20 | 1,12% | - |
| 29.07.2025 | 44,90 | 45,80 | 44,20 | 44,70 | -1,54% | - |
| 28.07.2025 | 44,10 | 45,60 | 44,10 | 45,40 | 1,79% | - |
| 25.07.2025 | 43,60 | 44,80 | 43,60 | 44,60 | 1,13% | - |
| 24.07.2025 | 44,20 | 46,30 | 41,60 | 44,10 | -1,56% | - |
| 23.07.2025 | 43,30 | 44,80 | 43,30 | 44,80 | 2,28% | - |
| 22.07.2025 | 42,90 | 44,30 | 42,90 | 43,80 | 0,92% | - |
| 21.07.2025 | 43,40 | 44,30 | 43,20 | 43,40 | -1,36% | - |
| 18.07.2025 | 44,10 | 44,70 | 43,60 | 44,00 | -1,79% | - |
| 17.07.2025 | 43,30 | 45,00 | 43,30 | 44,80 | 2,05% | - |
| 16.07.2025 | 43,10 | 44,20 | 42,80 | 43,90 | 0,69% | - |
| 15.07.2025 | 44,20 | 45,10 | 43,60 | 43,60 | -2,24% | - |
| 14.07.2025 | 43,70 | 44,60 | 43,70 | 44,60 | 0,68% | - |
| 11.07.2025 | 44,90 | 44,90 | 44,00 | 44,30 | -1,12% | - |
| 10.07.2025 | 44,20 | 45,40 | 44,00 | 44,80 | 0,90% | - |
| 09.07.2025 | 43,70 | 44,40 | 43,60 | 44,40 | 1,37% | - |
| 08.07.2025 | 43,70 | 44,30 | 43,60 | 43,80 | 0,00% | - |
| 07.07.2025 | 43,90 | 44,50 | 43,30 | 43,80 | -0,23% | - |
| 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% | - |