41,600€
3,23%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 3,23% | - |
| 01.10.2026 | 40,00 | 40,50 | 39,80 | 40,30 | -2,18% | - |
| 30.09.2026 | 41,30 | 41,30 | 41,20 | 41,20 | 0,49% | - |
| 29.09.2026 | 41,20 | 41,20 | 41,00 | 41,00 | -0,73% | - |
| 28.09.2026 | 41,50 | 41,50 | 41,30 | 41,30 | 0,00% | - |
| 25.09.2026 | 41,00 | 41,90 | 40,80 | 41,30 | 0,24% | - |
| 24.09.2026 | 41,40 | 41,40 | 41,20 | 41,20 | 0,24% | - |
| 23.09.2026 | 41,70 | 41,90 | 40,70 | 41,10 | 1,48% | - |
| 22.09.2026 | 40,20 | 40,50 | 40,20 | 40,50 | 1,25% | - |
| 21.09.2026 | 40,20 | 41,00 | 39,20 | 40,00 | -0,25% | - |
| 18.09.2026 | 40,40 | 40,70 | 39,90 | 40,10 | -0,74% | - |
| 17.09.2026 | 40,30 | 41,10 | 40,20 | 40,40 | 0,50% | - |
| 16.09.2026 | 39,80 | 40,60 | 39,50 | 40,20 | 0,25% | - |
| 15.09.2026 | 40,50 | 40,80 | 40,00 | 40,10 | -1,23% | - |
| 14.09.2026 | 40,50 | 41,00 | 40,30 | 40,60 | -0,25% | - |
| 11.09.2026 | 39,90 | 40,90 | 39,80 | 40,70 | 1,24% | - |
| 10.09.2026 | 40,70 | 40,90 | 39,90 | 40,20 | -1,71% | - |
| 09.09.2026 | 41,50 | 41,60 | 40,70 | 40,90 | -0,97% | - |
| 08.09.2026 | 42,60 | 42,80 | 41,30 | 41,30 | -3,05% | - |
| 07.09.2026 | 42,70 | 42,70 | 42,40 | 42,60 | 5,19% | - |
| 04.09.2026 | 41,50 | 41,60 | 40,50 | 40,50 | -2,88% | - |
| 03.09.2026 | 41,70 | 42,40 | 41,40 | 41,70 | -0,24% | - |
| 02.09.2026 | 41,00 | 42,00 | 40,90 | 41,80 | 2,70% | - |
| 01.09.2026 | 41,70 | 42,00 | 40,70 | 40,70 | -4,01% | - |
| 31.08.2026 | 42,50 | 42,50 | 42,40 | 42,40 | -0,24% | - |
| 28.08.2026 | 42,20 | 43,00 | 42,10 | 42,50 | -0,70% | - |
| 27.08.2026 | 42,90 | 43,20 | 41,60 | 42,80 | 0,23% | - |
| 26.08.2026 | 42,50 | 43,20 | 41,70 | 42,70 | 0,71% | - |
| 25.08.2026 | 42,10 | 42,40 | 42,10 | 42,40 | 0,00% | - |
| 24.08.2026 | 42,10 | 42,80 | 40,50 | 42,40 | 2,91% | - |
| 21.08.2026 | 40,90 | 41,80 | 40,90 | 41,20 | 0,73% | - |
| 20.08.2026 | 41,50 | 41,60 | 40,10 | 40,90 | -1,21% | - |
| 19.08.2026 | 41,10 | 42,10 | 40,20 | 41,40 | -0,72% | - |
| 18.08.2026 | 41,70 | 42,20 | 41,00 | 41,70 | 0,48% | - |
| 17.08.2026 | 42,20 | 42,30 | 41,30 | 41,50 | -1,89% | - |
| 14.08.2026 | 42,80 | 42,90 | 41,90 | 42,30 | -0,94% | - |
| 13.08.2026 | 42,70 | 43,30 | 42,60 | 42,70 | 0,00% | - |
| 12.08.2026 | 42,90 | 43,50 | 41,80 | 42,70 | -1,16% | - |
| 11.08.2026 | 42,50 | 43,70 | 42,20 | 43,20 | 1,65% | - |
| 10.08.2026 | 43,00 | 43,20 | 42,30 | 42,50 | -1,16% | - |
| 07.08.2026 | 42,40 | 43,60 | 41,40 | 43,00 | 2,14% | - |
| 06.08.2026 | 42,10 | 42,50 | 41,80 | 42,10 | 0,96% | - |
| 05.08.2026 | 42,00 | 42,40 | 41,40 | 41,70 | -0,48% | - |
| 04.08.2026 | 41,50 | 42,10 | 41,20 | 41,90 | 0,48% | - |
| 03.08.2026 | 39,10 | 41,90 | 39,10 | 41,70 | 10,32% | - |
| 31.07.2026 | 37,90 | 39,80 | 36,90 | 37,80 | -3,08% | - |
| 30.07.2026 | 37,40 | 41,20 | 37,40 | 39,00 | 5,12% | - |
| 29.07.2026 | 38,80 | 39,00 | 37,10 | 37,10 | -4,38% | - |
| 28.07.2026 | 37,90 | 39,20 | 37,80 | 38,80 | 2,65% | - |
| 27.07.2026 | 36,70 | 38,30 | 36,70 | 37,80 | 2,16% | - |
| 24.07.2026 | 35,70 | 37,20 | 35,70 | 37,00 | 3,35% | - |
| 23.07.2026 | 36,10 | 36,40 | 35,50 | 35,80 | -1,92% | - |
| 22.07.2026 | 35,90 | 36,80 | 35,80 | 36,50 | 0,55% | - |
| 21.07.2026 | 36,30 | 36,50 | 35,80 | 36,30 | -0,27% | - |
| 20.07.2026 | 36,50 | 36,80 | 36,10 | 36,40 | -0,55% | - |
| 17.07.2026 | 36,90 | 37,60 | 36,50 | 36,60 | -1,61% | - |
| 16.07.2026 | 35,30 | 37,60 | 35,30 | 37,20 | 6,90% | - |
| 15.07.2026 | 34,90 | 34,90 | 34,70 | 34,80 | 0,00% | - |
| 14.07.2026 | 34,90 | 35,20 | 34,60 | 34,80 | -0,29% | - |
| 13.07.2026 | 35,10 | 35,60 | 34,70 | 34,90 | -1,13% | - |
| 10.07.2026 | 34,20 | 35,50 | 34,20 | 35,30 | 3,82% | - |
| 09.07.2026 | 33,90 | 34,00 | 33,90 | 34,00 | 0,89% | - |
| 08.07.2026 | 35,30 | 35,50 | 33,40 | 33,70 | -6,91% | - |
| 07.07.2026 | 36,30 | 36,30 | 36,10 | 36,20 | -0,28% | - |
| 03.07.2026 | 36,30 | 36,40 | 36,30 | 36,30 | 1,40% | - |
| 02.07.2026 | 35,80 | 36,00 | 35,30 | 35,80 | 0,56% | - |
| 01.07.2026 | 35,50 | 36,00 | 35,20 | 35,60 | 0,56% | - |
| 30.06.2026 | 35,10 | 35,70 | 34,50 | 35,40 | 2,02% | - |
| 29.06.2026 | 34,90 | 35,00 | 34,00 | 34,70 | 0,29% | - |
| 26.06.2026 | 34,50 | 35,10 | 33,60 | 34,60 | 4,85% | - |
| 25.06.2026 | 32,80 | 33,00 | 32,80 | 33,00 | 2,17% | - |
| 24.06.2026 | 30,20 | 32,40 | 30,10 | 32,30 | 6,95% | - |
| 23.06.2026 | 30,00 | 30,80 | 29,60 | 30,20 | 0,33% | - |
| 22.06.2026 | 30,60 | 30,70 | 30,00 | 30,10 | -1,31% | - |
| 19.06.2026 | 30,60 | 30,60 | 30,40 | 30,50 | -0,33% | - |
| 18.06.2026 | 28,20 | 30,70 | 28,20 | 30,60 | 8,51% | - |
| 17.06.2026 | 28,30 | 28,30 | 28,20 | 28,20 | -0,70% | - |
| 16.06.2026 | 28,20 | 28,80 | 28,00 | 28,40 | -1,39% | - |
| 15.06.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 12.06.2026 | 28,50 | 29,00 | 28,50 | 28,80 | 3,97% | - |
| 11.06.2026 | 27,70 | 28,00 | 27,40 | 27,70 | -1,77% | - |
| 10.06.2026 | 28,40 | 28,40 | 28,20 | 28,20 | 0,71% | - |
| 09.06.2026 | 27,20 | 28,30 | 27,20 | 28,00 | 1,45% | - |
| 08.06.2026 | 27,00 | 28,00 | 27,00 | 27,60 | 6,15% | - |
| 05.06.2026 | 25,90 | 26,00 | 25,90 | 26,00 | 0,00% | - |
| 04.06.2026 | 25,90 | 26,70 | 25,70 | 26,00 | 0,78% | - |
| 03.06.2026 | 26,50 | 26,60 | 25,60 | 25,80 | -2,64% | - |
| 02.06.2026 | 26,70 | 26,90 | 26,30 | 26,50 | -0,38% | - |
| 01.06.2026 | 26,70 | 27,00 | 25,70 | 26,60 | 0,00% | - |
| 29.05.2026 | 27,30 | 27,30 | 26,50 | 26,60 | -1,85% | - |
| 28.05.2026 | 27,30 | 27,40 | 27,10 | 27,10 | 0,74% | - |
| 27.05.2026 | 26,90 | 27,60 | 26,90 | 26,90 | 0,75% | - |
| 26.05.2026 | 26,50 | 26,80 | 26,50 | 26,70 | 0,75% | - |
| 25.05.2026 | 26,40 | 26,50 | 26,40 | 26,50 | -0,75% | - |
| 22.05.2026 | 26,60 | 26,90 | 26,30 | 26,70 | 1,91% | - |
| 21.05.2026 | 26,20 | 26,20 | 26,10 | 26,20 | 4,38% | - |
| 20.05.2026 | 25,20 | 25,20 | 25,10 | 25,10 | -1,57% | - |
| 18.05.2026 | 25,70 | 25,70 | 25,50 | 25,50 | -6,25% | - |
| 15.05.2026 | 27,10 | 27,20 | 26,60 | 27,20 | 0,74% | - |
| 14.05.2026 | 26,50 | 27,20 | 26,30 | 27,00 | 3,45% | - |