35,100€
0,57%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2026 | 26,90 | 27,30 | 26,10 | 26,10 | -2,97% | - |
| 12.05.2026 | 27,50 | 27,80 | 26,70 | 26,90 | -1,47% | - |
| 11.05.2026 | 28,40 | 28,50 | 27,20 | 27,30 | -7,14% | - |
| 08.05.2026 | 29,50 | 29,50 | 29,30 | 29,40 | 4,26% | - |
| 07.05.2026 | 28,20 | 28,50 | 28,20 | 28,20 | -8,74% | - |
| 06.05.2026 | 30,70 | 30,90 | 30,70 | 30,90 | -0,64% | - |
| 05.05.2026 | 30,70 | 31,80 | 30,70 | 31,10 | 1,30% | 300,00 |
| 04.05.2026 | 32,00 | 32,20 | 30,60 | 30,70 | -1,92% | 57,00 |
| 30.04.2026 | 31,20 | 31,40 | 30,90 | 31,30 | 1,62% | - |
| 29.04.2026 | 32,40 | 32,80 | 30,60 | 30,80 | -4,05% | - |
| 28.04.2026 | 32,20 | 32,50 | 31,70 | 32,10 | 0,00% | - |
| 27.04.2026 | 32,20 | 32,50 | 32,10 | 32,10 | 0,00% | - |
| 24.04.2026 | 31,80 | 32,20 | 31,50 | 32,10 | 0,63% | - |
| 23.04.2026 | 31,80 | 32,40 | 31,50 | 31,90 | -0,62% | - |
| 22.04.2026 | 31,80 | 32,20 | 31,70 | 32,10 | 0,31% | - |
| 21.04.2026 | 32,20 | 32,90 | 31,70 | 32,00 | -0,31% | - |
| 20.04.2026 | 32,20 | 32,60 | 31,90 | 32,10 | 0,31% | - |
| 17.04.2026 | 30,40 | 32,40 | 30,30 | 32,00 | 5,61% | - |
| 16.04.2026 | 30,40 | 30,80 | 30,10 | 30,30 | -1,30% | - |
| 15.04.2026 | 30,70 | 30,90 | 30,70 | 30,70 | 0,99% | - |
| 14.04.2026 | 29,90 | 30,40 | 29,60 | 30,40 | 2,01% | - |
| 13.04.2026 | 29,80 | 30,00 | 29,40 | 29,80 | 0,00% | - |
| 10.04.2026 | 29,80 | 30,00 | 29,50 | 29,80 | -0,33% | - |
| 09.04.2026 | 29,60 | 30,20 | 29,30 | 29,90 | 5,28% | - |
| 08.04.2026 | 27,70 | 28,60 | 27,60 | 28,40 | 2,53% | - |
| 07.04.2026 | 27,90 | 28,10 | 27,40 | 27,70 | -3,15% | - |
| 02.04.2026 | 28,90 | 29,10 | 28,40 | 28,60 | -1,38% | - |
| 01.04.2026 | 28,90 | 29,30 | 28,80 | 29,00 | 0,35% | - |
| 31.03.2026 | 28,60 | 29,20 | 28,40 | 28,90 | 0,00% | - |
| 30.03.2026 | 29,80 | 30,40 | 28,80 | 28,90 | -5,25% | - |
| 27.03.2026 | 30,50 | 30,70 | 30,50 | 30,50 | 0,00% | - |
| 26.03.2026 | 31,80 | 31,90 | 30,50 | 30,50 | -4,39% | - |
| 25.03.2026 | 31,40 | 32,00 | 31,10 | 31,90 | 0,95% | - |
| 24.03.2026 | 31,60 | 31,80 | 30,60 | 31,60 | -0,32% | - |
| 23.03.2026 | 29,40 | 31,80 | 29,10 | 31,70 | 7,09% | - |
| 20.03.2026 | 29,80 | 30,00 | 29,40 | 29,60 | -1,66% | - |
| 19.03.2026 | 30,80 | 31,00 | 30,00 | 30,10 | -4,14% | - |
| 18.03.2026 | 32,20 | 32,60 | 31,20 | 31,40 | -2,48% | - |
| 17.03.2026 | 34,40 | 34,70 | 32,10 | 32,20 | -8,26% | - |
| 16.03.2026 | 35,40 | 35,90 | 34,90 | 35,10 | -1,13% | - |
| 13.03.2026 | 35,20 | 35,50 | 35,00 | 35,50 | 0,85% | - |
| 12.03.2026 | 35,40 | 35,40 | 35,00 | 35,20 | -1,40% | - |
| 11.03.2026 | 34,80 | 35,80 | 34,40 | 35,70 | 2,00% | - |
| 10.03.2026 | 35,60 | 35,90 | 34,80 | 35,00 | -0,57% | - |
| 09.03.2026 | 35,80 | 35,80 | 34,40 | 35,20 | -0,28% | - |
| 06.03.2026 | 36,70 | 36,80 | 35,10 | 35,30 | -4,85% | - |
| 05.03.2026 | 37,30 | 37,40 | 37,10 | 37,10 | -1,85% | - |
| 04.03.2026 | 37,60 | 37,80 | 37,30 | 37,80 | 0,80% | - |
| 03.03.2026 | 38,30 | 38,30 | 37,50 | 37,50 | -2,34% | - |
| 02.03.2026 | 38,20 | 38,40 | 37,40 | 38,40 | -0,52% | - |
| 27.02.2026 | 38,60 | 39,10 | 37,20 | 38,60 | -1,53% | - |
| 26.02.2026 | 39,00 | 40,10 | 38,40 | 39,20 | 3,43% | - |
| 25.02.2026 | 41,20 | 41,60 | 37,20 | 37,90 | -7,79% | - |
| 24.02.2026 | 41,70 | 42,40 | 40,90 | 41,10 | -1,67% | - |
| 23.02.2026 | 42,20 | 42,60 | 41,00 | 41,80 | -2,11% | - |
| 20.02.2026 | 42,70 | 43,20 | 42,30 | 42,70 | 0,23% | - |
| 19.02.2026 | 42,50 | 42,80 | 41,40 | 42,60 | 0,24% | - |
| 18.02.2026 | 42,30 | 42,90 | 42,10 | 42,50 | 0,24% | - |