51,270$
-3,68%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 53,60 | 53,98 | 51,11 | 51,27 | -3,68% | 460.505,00 |
| 17.12.2024 | 54,03 | 54,05 | 52,94 | 53,23 | -1,68% | 393.264,00 |
| 16.12.2024 | 53,61 | 54,84 | 53,61 | 54,14 | 0,69% | 290.963,00 |
| 13.12.2024 | 53,98 | 54,38 | 53,53 | 53,77 | -0,09% | 235.158,00 |
| 12.12.2024 | 54,34 | 54,66 | 53,74 | 53,82 | -1,16% | 224.524,00 |
| 11.12.2024 | 55,85 | 56,32 | 54,40 | 54,45 | -1,70% | 413.522,00 |
| 10.12.2024 | 56,09 | 56,25 | 55,24 | 55,39 | -1,74% | 229.492,00 |
| 09.12.2024 | 56,39 | 56,74 | 56,19 | 56,37 | 0,55% | 232.222,00 |
| 06.12.2024 | 56,00 | 56,47 | 55,48 | 56,06 | 0,57% | 226.762,00 |
| 05.12.2024 | 56,79 | 56,79 | 55,44 | 55,74 | -1,66% | 293.718,00 |
| 04.12.2024 | 56,85 | 57,21 | 55,83 | 56,68 | -0,21% | 224.858,00 |
| 03.12.2024 | 57,27 | 57,27 | 56,49 | 56,80 | -0,86% | 248.669,00 |
| 02.12.2024 | 56,56 | 57,45 | 55,93 | 57,29 | 1,13% | 241.521,00 |
| 29.11.2024 | 56,94 | 57,23 | 56,17 | 56,65 | 0,68% | 166.505,00 |
| 27.11.2024 | 57,13 | 57,51 | 56,25 | 56,27 | -1,09% | 233.245,00 |
| 26.11.2024 | 57,27 | 57,52 | 56,35 | 56,89 | -1,04% | 226.066,00 |
| 25.11.2024 | 56,99 | 58,42 | 56,73 | 57,49 | 2,35% | 421.542,00 |
| 22.11.2024 | 55,77 | 56,59 | 55,77 | 56,17 | 1,59% | 391.636,00 |
| 20.11.2024 | 54,50 | 55,36 | 54,22 | 55,29 | 0,93% | 198.215,00 |
| 19.11.2024 | 54,19 | 55,06 | 54,08 | 54,78 | 0,02% | 210.308,00 |
| 18.11.2024 | 54,50 | 55,42 | 54,42 | 54,77 | -0,20% | 213.967,00 |
| 15.11.2024 | 55,48 | 55,77 | 54,85 | 54,88 | -0,62% | 294.763,00 |
| 14.11.2024 | 55,55 | 55,96 | 54,29 | 55,22 | -0,32% | 420.336,00 |
| 13.11.2024 | 56,58 | 57,14 | 55,32 | 55,40 | -1,96% | 310.968,00 |
| 12.11.2024 | 56,63 | 57,59 | 56,35 | 56,51 | -0,16% | 394.851,00 |
| 11.11.2024 | 55,34 | 56,77 | 55,34 | 56,60 | 3,21% | 278.860,00 |
| 08.11.2024 | 54,90 | 55,74 | 54,70 | 54,84 | 0,07% | 357.521,00 |
| 07.11.2024 | 54,48 | 55,02 | 54,14 | 54,80 | 0,61% | 297.979,00 |
| 06.11.2024 | 53,92 | 55,00 | 53,75 | 54,47 | 5,99% | 441.057,00 |
| 05.11.2024 | 50,87 | 51,97 | 50,87 | 51,39 | 0,61% | 292.327,00 |
| 04.11.2024 | 49,50 | 51,59 | 49,46 | 51,08 | 2,74% | 414.820,00 |
| 01.11.2024 | 49,63 | 50,58 | 49,53 | 49,72 | 0,89% | 410.392,00 |
| 31.10.2024 | 49,14 | 49,95 | 48,95 | 49,28 | -0,71% | 381.752,00 |
| 30.10.2024 | 50,13 | 50,68 | 49,31 | 49,63 | -1,10% | 340.967,00 |
| 29.10.2024 | 50,27 | 50,27 | 48,04 | 50,18 | -3,18% | 578.847,00 |
| 28.10.2024 | 52,14 | 52,82 | 51,81 | 51,83 | 0,33% | 252.362,00 |
| 25.10.2024 | 52,79 | 52,88 | 51,58 | 51,66 | -1,79% | 159.421,00 |
| 24.10.2024 | 52,35 | 52,66 | 51,65 | 52,60 | 1,06% | 197.344,00 |
| 23.10.2024 | 52,43 | 52,69 | 51,67 | 52,05 | -1,46% | 165.137,00 |
| 22.10.2024 | 53,14 | 53,14 | 52,45 | 52,82 | -0,90% | 186.028,00 |
| 21.10.2024 | 54,65 | 55,04 | 53,23 | 53,30 | -2,45% | 151.503,00 |
| 18.10.2024 | 55,53 | 55,53 | 54,61 | 54,64 | -1,62% | 185.982,00 |
| 17.10.2024 | 55,30 | 55,59 | 54,71 | 55,54 | 1,04% | 153.363,00 |
| 16.10.2024 | 54,53 | 55,12 | 54,33 | 54,97 | 1,78% | 201.376,00 |
| 15.10.2024 | 53,31 | 54,89 | 53,31 | 54,01 | 0,86% | 284.628,00 |
| 14.10.2024 | 52,87 | 53,85 | 52,87 | 53,55 | 0,94% | 149.539,00 |
| 11.10.2024 | 52,24 | 53,24 | 52,24 | 53,05 | 1,75% | 210.948,00 |
| 10.10.2024 | 52,59 | 52,78 | 51,83 | 52,14 | -1,77% | 210.342,00 |
| 09.10.2024 | 52,88 | 53,27 | 52,50 | 53,08 | 0,76% | 182.458,00 |
| 08.10.2024 | 53,16 | 53,33 | 52,48 | 52,68 | -0,42% | 168.767,00 |
| 07.10.2024 | 52,87 | 53,10 | 52,27 | 52,90 | -0,69% | 247.044,00 |
| 04.10.2024 | 52,96 | 53,33 | 52,48 | 53,27 | 2,11% | 164.297,00 |
| 03.10.2024 | 52,31 | 52,85 | 51,82 | 52,17 | -1,36% | 191.656,00 |
| 02.10.2024 | 53,08 | 53,76 | 52,72 | 52,89 | -0,96% | 155.176,00 |
| 01.10.2024 | 53,49 | 53,60 | 52,77 | 53,40 | -0,82% | 164.988,00 |
| 30.09.2024 | 52,45 | 53,89 | 52,45 | 53,84 | 2,44% | 286.952,00 |
| 27.09.2024 | 53,03 | 53,49 | 52,22 | 52,56 | 0,21% | 168.405,00 |
| 26.09.2024 | 52,36 | 52,70 | 52,04 | 52,45 | 1,22% | 149.772,00 |
| 25.09.2024 | 52,60 | 52,60 | 51,63 | 51,82 | -1,60% | 209.902,00 |
| 24.09.2024 | 52,60 | 52,80 | 52,35 | 52,66 | 0,23% | 140.019,00 |
| 23.09.2024 | 52,69 | 53,06 | 52,18 | 52,54 | 0,46% | 164.195,00 |
| 20.09.2024 | 52,98 | 52,98 | 51,94 | 52,30 | -2,13% | 963.651,00 |
| 19.09.2024 | 53,69 | 53,69 | 52,36 | 53,44 | 0,79% | 207.832,00 |
| 18.09.2024 | 52,74 | 53,92 | 52,34 | 53,02 | 0,91% | 235.340,00 |
| 17.09.2024 | 52,17 | 53,31 | 51,99 | 52,54 | 0,71% | 179.320,00 |
| 16.09.2024 | 51,81 | 52,43 | 51,28 | 52,17 | 0,69% | 211.429,00 |
| 13.09.2024 | 51,66 | 51,85 | 50,93 | 51,81 | 1,75% | 206.849,00 |
| 12.09.2024 | 50,39 | 51,41 | 50,27 | 50,92 | 1,66% | 328.591,00 |
| 11.09.2024 | 49,50 | 50,34 | 48,40 | 50,09 | 0,70% | 271.542,00 |
| 10.09.2024 | 50,15 | 50,18 | 49,25 | 49,74 | -0,78% | 413.485,00 |
| 09.09.2024 | 50,68 | 50,88 | 49,56 | 50,13 | -1,61% | 225.942,00 |
| 06.09.2024 | 52,25 | 52,99 | 50,88 | 50,95 | -2,39% | 196.983,00 |
| 05.09.2024 | 52,39 | 52,64 | 51,70 | 52,20 | 0,23% | 181.496,00 |
| 04.09.2024 | 52,43 | 52,71 | 52,08 | 52,08 | -1,14% | 196.833,00 |
| 03.09.2024 | 53,33 | 53,71 | 52,27 | 52,68 | -2,17% | 204.877,00 |
| 30.08.2024 | 53,33 | 53,94 | 52,89 | 53,85 | 1,32% | 213.165,00 |
| 29.08.2024 | 53,50 | 53,75 | 52,93 | 53,15 | 0,25% | 141.664,00 |
| 28.08.2024 | 52,98 | 53,43 | 52,55 | 53,02 | -0,43% | 255.818,00 |
| 27.08.2024 | 52,75 | 53,30 | 52,54 | 53,25 | -0,24% | 155.994,00 |
| 26.08.2024 | 53,49 | 53,85 | 52,98 | 53,38 | 0,70% | 166.585,00 |
| 23.08.2024 | 52,28 | 53,38 | 52,04 | 53,01 | 1,63% | 193.452,00 |
| 22.08.2024 | 52,46 | 52,68 | 51,92 | 52,16 | -0,55% | 133.820,00 |
| 21.08.2024 | 51,72 | 52,51 | 51,25 | 52,45 | 2,34% | 149.388,00 |
| 20.08.2024 | 51,19 | 51,53 | 50,75 | 51,25 | -0,35% | 197.037,00 |
| 19.08.2024 | 51,22 | 51,59 | 51,01 | 51,43 | 0,45% | 176.583,00 |
| 16.08.2024 | 51,10 | 51,66 | 50,92 | 51,20 | 0,02% | 152.451,00 |
| 15.08.2024 | 50,95 | 51,42 | 50,33 | 51,19 | 2,28% | 169.311,00 |
| 14.08.2024 | 50,07 | 50,42 | 49,48 | 50,05 | -0,04% | 118.950,00 |
| 13.08.2024 | 49,55 | 50,08 | 49,17 | 50,07 | 2,06% | 245.858,00 |
| 12.08.2024 | 50,07 | 50,07 | 48,87 | 49,06 | -2,17% | 252.328,00 |
| 09.08.2024 | 50,06 | 50,19 | 49,51 | 50,15 | -0,18% | 164.812,00 |
| 08.08.2024 | 50,33 | 50,53 | 49,84 | 50,24 | 1,09% | 146.043,00 |
| 07.08.2024 | 50,84 | 51,05 | 49,57 | 49,70 | -1,25% | 185.984,00 |
| 06.08.2024 | 50,30 | 51,15 | 49,81 | 50,33 | -0,34% | 247.016,00 |
| 05.08.2024 | 50,25 | 50,87 | 48,61 | 50,50 | -4,08% | 253.830,00 |
| 02.08.2024 | 51,88 | 53,30 | 51,81 | 52,65 | -2,16% | 247.792,00 |
| 01.08.2024 | 54,87 | 55,55 | 52,75 | 53,81 | -2,07% | 295.435,00 |
| 31.07.2024 | 54,93 | 56,13 | 54,20 | 54,95 | 0,31% | 324.772,00 |
| 30.07.2024 | 54,47 | 55,40 | 54,42 | 54,78 | 0,74% | 216.326,00 |
| 29.07.2024 | 54,50 | 54,70 | 53,62 | 54,38 | -0,22% | 401.306,00 |