39,460$
-0,80%
Echtzeit-Aktienkurs HNI Corp
Bid:
Ask:
Aktienkurse zur HNI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 39,72 | 40,19 | 38,99 | 39,46 | -0,80% | 588.549,00 |
| 06.11.2025 | 40,25 | 40,54 | 39,34 | 39,78 | -1,00% | 494.519,00 |
| 05.11.2025 | 40,24 | 40,50 | 39,24 | 40,18 | -0,10% | 507.757,00 |
| 04.11.2025 | 40,09 | 40,56 | 39,72 | 40,22 | 0,00% | 582.138,00 |
| 03.11.2025 | 40,54 | 40,90 | 39,66 | 40,22 | -1,71% | 1.101.163,00 |
| 31.10.2025 | 41,15 | 41,21 | 40,56 | 40,92 | -1,14% | 640.148,00 |
| 30.10.2025 | 41,15 | 41,84 | 40,88 | 41,39 | -0,02% | 821.942,00 |
| 29.10.2025 | 44,48 | 44,48 | 40,97 | 41,40 | -7,38% | 796.152,00 |
| 28.10.2025 | 46,09 | 46,46 | 43,78 | 44,70 | -0,56% | 860.291,00 |
| 27.10.2025 | 45,60 | 45,65 | 44,86 | 44,95 | -0,66% | 878.843,00 |
| 24.10.2025 | 45,20 | 45,36 | 44,90 | 45,25 | 1,03% | 397.698,00 |
| 23.10.2025 | 44,66 | 44,97 | 44,25 | 44,79 | 1,06% | 488.443,00 |
| 22.10.2025 | 44,44 | 45,00 | 44,23 | 44,32 | -0,16% | 440.760,00 |
| 21.10.2025 | 44,46 | 45,12 | 44,37 | 44,39 | -0,52% | 279.094,00 |
| 20.10.2025 | 44,43 | 44,85 | 44,17 | 44,62 | 1,32% | 485.869,00 |
| 17.10.2025 | 43,75 | 44,49 | 43,72 | 44,04 | -0,09% | 270.663,00 |
| 16.10.2025 | 43,76 | 44,38 | 43,64 | 44,08 | -0,27% | 479.548,00 |
| 15.10.2025 | 44,69 | 45,25 | 44,07 | 44,20 | -0,70% | 408.253,00 |
| 14.10.2025 | 43,50 | 45,09 | 43,48 | 44,51 | 1,81% | 561.714,00 |
| 13.10.2025 | 42,96 | 43,79 | 42,96 | 43,72 | 1,44% | 351.199,00 |
| 10.10.2025 | 44,36 | 44,54 | 43,00 | 43,10 | -2,69% | 338.361,00 |
| 09.10.2025 | 44,95 | 45,38 | 44,20 | 44,29 | -2,57% | 381.984,00 |
| 08.10.2025 | 45,70 | 46,09 | 45,33 | 45,46 | -0,72% | 360.212,00 |
| 07.10.2025 | 46,60 | 46,90 | 45,61 | 45,79 | -1,65% | 507.038,00 |
| 06.10.2025 | 47,05 | 47,05 | 46,19 | 46,56 | -1,21% | 449.686,00 |
| 02.10.2025 | 46,49 | 47,18 | 46,37 | 47,13 | 1,22% | 651.323,00 |
| 01.10.2025 | 46,82 | 46,90 | 45,39 | 46,56 | -0,62% | 667.568,00 |
| 30.09.2025 | 46,35 | 47,04 | 46,29 | 46,85 | 0,75% | 713.773,00 |
| 29.09.2025 | 46,35 | 46,54 | 45,72 | 46,50 | 0,87% | 1.004.164,00 |
| 26.09.2025 | 44,56 | 46,13 | 44,56 | 46,10 | 2,81% | 930.435,00 |
| 25.09.2025 | 44,51 | 44,97 | 44,15 | 44,84 | 0,63% | 723.884,00 |
| 24.09.2025 | 45,45 | 45,59 | 43,83 | 44,56 | -2,02% | 926.950,00 |
| 23.09.2025 | 45,87 | 46,19 | 45,35 | 45,48 | -0,15% | 701.673,00 |
| 22.09.2025 | 45,28 | 45,74 | 45,10 | 45,55 | 0,07% | 607.241,00 |
| 19.09.2025 | 45,91 | 46,25 | 45,22 | 45,52 | -0,74% | 1.358.513,00 |
| 18.09.2025 | 45,00 | 45,89 | 44,80 | 45,86 | 2,46% | 703.448,00 |
| 17.09.2025 | 45,60 | 46,03 | 44,31 | 44,76 | -1,54% | 540.460,00 |
| 16.09.2025 | 45,44 | 45,55 | 44,83 | 45,46 | 0,07% | 572.246,00 |
| 15.09.2025 | 45,35 | 45,97 | 45,20 | 45,43 | 0,42% | 538.864,00 |
| 12.09.2025 | 45,80 | 45,85 | 45,15 | 45,24 | -1,72% | 643.745,00 |
| 11.09.2025 | 44,94 | 46,09 | 44,94 | 46,03 | 2,63% | 574.302,00 |
| 10.09.2025 | 45,29 | 45,44 | 44,63 | 44,85 | -1,67% | 917.315,00 |
| 09.09.2025 | 47,02 | 47,22 | 45,49 | 45,61 | -3,14% | 708.009,00 |
| 08.09.2025 | 46,63 | 47,23 | 46,08 | 47,09 | 0,79% | 714.632,00 |
| 05.09.2025 | 46,50 | 47,09 | 45,92 | 46,72 | 1,06% | 597.904,00 |
| 04.09.2025 | 45,63 | 46,30 | 45,44 | 46,23 | 1,54% | 852.347,00 |
| 03.09.2025 | 44,83 | 45,53 | 44,67 | 45,53 | 1,27% | 831.506,00 |
| 02.09.2025 | 44,32 | 44,98 | 44,13 | 44,96 | 0,04% | 695.138,00 |
| 29.08.2025 | 45,14 | 45,41 | 44,70 | 44,94 | -0,18% | 424.811,00 |
| 28.08.2025 | 45,15 | 45,18 | 44,34 | 45,02 | 0,18% | 565.832,00 |
| 27.08.2025 | 44,37 | 44,96 | 44,35 | 44,94 | 0,47% | 650.031,00 |
| 26.08.2025 | 44,24 | 45,09 | 44,24 | 44,73 | 0,65% | 829.724,00 |
| 25.08.2025 | 44,74 | 45,01 | 44,40 | 44,44 | -1,00% | 885.030,00 |
| 22.08.2025 | 43,45 | 45,13 | 43,35 | 44,89 | 3,27% | 1.002.829,00 |
| 21.08.2025 | 43,83 | 44,00 | 43,37 | 43,47 | -1,23% | 889.824,00 |
| 20.08.2025 | 44,42 | 44,51 | 43,89 | 44,01 | -0,50% | 803.084,00 |
| 19.08.2025 | 44,17 | 44,41 | 43,67 | 44,23 | 1,40% | 522.755,00 |
| 18.08.2025 | 44,12 | 44,50 | 43,47 | 43,62 | -0,80% | 561.528,00 |
| 15.08.2025 | 44,17 | 44,45 | 43,67 | 43,97 | -0,68% | 444.288,00 |
| 14.08.2025 | 44,74 | 44,74 | 43,91 | 44,27 | -1,95% | 636.189,00 |
| 13.08.2025 | 44,75 | 45,36 | 44,42 | 45,15 | 1,21% | 762.448,00 |
| 12.08.2025 | 43,45 | 44,69 | 43,39 | 44,61 | 3,31% | 914.070,00 |
| 11.08.2025 | 43,48 | 43,87 | 42,39 | 43,18 | -0,39% | 730.477,00 |
| 08.08.2025 | 43,93 | 43,93 | 42,80 | 43,35 | -0,60% | 1.006.860,00 |
| 07.08.2025 | 44,31 | 44,44 | 43,32 | 43,61 | -0,50% | 1.054.159,00 |
| 06.08.2025 | 44,34 | 44,76 | 43,20 | 43,83 | -0,70% | 1.159.513,00 |
| 05.08.2025 | 45,34 | 45,54 | 42,53 | 44,14 | -2,69% | 2.201.941,00 |
| 04.08.2025 | 40,40 | 48,04 | 40,05 | 45,36 | -10,39% | 3.679.811,00 |
| 01.08.2025 | 51,04 | 51,58 | 50,38 | 50,62 | -1,59% | 304.159,00 |
| 31.07.2025 | 51,06 | 51,50 | 50,87 | 51,44 | -0,23% | 255.383,00 |
| 30.07.2025 | 51,21 | 52,12 | 51,18 | 51,56 | -0,52% | 221.494,00 |
| 29.07.2025 | 52,73 | 52,75 | 50,99 | 51,83 | -0,99% | 314.266,00 |
| 28.07.2025 | 52,17 | 52,75 | 51,94 | 52,35 | 0,06% | 409.862,00 |
| 25.07.2025 | 52,23 | 52,32 | 51,43 | 52,32 | 1,00% | 211.219,00 |
| 24.07.2025 | 53,00 | 53,29 | 50,93 | 51,80 | -1,33% | 324.865,00 |
| 23.07.2025 | 51,66 | 52,60 | 51,22 | 52,50 | 2,26% | 320.810,00 |
| 22.07.2025 | 51,09 | 51,77 | 50,69 | 51,34 | 1,26% | 281.315,00 |
| 21.07.2025 | 50,49 | 51,47 | 50,49 | 50,70 | -0,55% | 162.061,00 |
| 18.07.2025 | 51,72 | 52,02 | 50,77 | 50,98 | -1,35% | 166.427,00 |
| 17.07.2025 | 51,30 | 52,02 | 50,78 | 51,68 | 1,51% | 229.089,00 |
| 16.07.2025 | 50,71 | 51,12 | 49,99 | 50,91 | 0,81% | 225.040,00 |
| 15.07.2025 | 52,08 | 52,21 | 50,49 | 50,50 | -3,03% | 237.979,00 |
| 14.07.2025 | 50,98 | 52,08 | 50,98 | 52,08 | 0,81% | 216.978,00 |
| 11.07.2025 | 51,93 | 52,18 | 51,40 | 51,66 | -1,45% | 163.090,00 |
| 10.07.2025 | 51,75 | 52,98 | 51,66 | 52,42 | 1,04% | 249.305,00 |
| 09.07.2025 | 51,19 | 51,94 | 51,03 | 51,88 | 1,27% | 210.244,00 |
| 08.07.2025 | 51,34 | 51,81 | 51,23 | 51,23 | -0,10% | 150.860,00 |
| 07.07.2025 | 51,96 | 52,05 | 50,84 | 51,28 | -1,57% | 231.058,00 |
| 03.07.2025 | 51,90 | 52,21 | 51,38 | 52,10 | 0,75% | 197.369,00 |
| 02.07.2025 | 50,90 | 51,93 | 50,84 | 51,71 | 1,08% | 220.047,00 |
| 01.07.2025 | 49,12 | 51,62 | 48,83 | 51,16 | 4,03% | 383.792,00 |
| 30.06.2025 | 49,75 | 49,79 | 48,87 | 49,18 | -0,89% | 296.652,00 |
| 27.06.2025 | 49,71 | 50,15 | 49,26 | 49,62 | -0,18% | 635.657,00 |
| 26.06.2025 | 48,11 | 49,99 | 48,03 | 49,71 | 3,33% | 358.466,00 |
| 25.06.2025 | 48,03 | 48,70 | 47,45 | 48,11 | -0,02% | 388.752,00 |
| 24.06.2025 | 48,05 | 48,40 | 47,70 | 48,12 | 1,39% | 175.903,00 |
| 23.06.2025 | 46,13 | 47,52 | 45,92 | 47,46 | 2,28% | 246.883,00 |
| 20.06.2025 | 47,12 | 47,19 | 46,08 | 46,40 | -1,02% | 844.223,00 |
| 18.06.2025 | 46,82 | 47,58 | 46,82 | 46,88 | 0,15% | 280.739,00 |
| 17.06.2025 | 47,06 | 47,35 | 46,71 | 46,81 | -0,81% | 296.479,00 |