39,710$
-0,60%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 40,15 | 40,50 | 39,36 | 39,71 | -0,60% | 438.711,00 |
| 10.07.2026 | 39,31 | 40,38 | 39,31 | 39,95 | 2,38% | 313.006,00 |
| 09.07.2026 | 38,70 | 39,81 | 38,32 | 39,02 | 0,98% | 473.072,00 |
| 08.07.2026 | 39,74 | 39,87 | 37,93 | 38,64 | -4,07% | 761.483,00 |
| 07.07.2026 | 41,81 | 42,24 | 40,04 | 40,28 | -2,61% | 630.823,00 |
| 06.07.2026 | 41,28 | 41,90 | 40,38 | 41,36 | -0,17% | 414.083,00 |
| 02.07.2026 | 41,00 | 41,46 | 40,28 | 41,43 | 1,94% | 558.853,00 |
| 01.07.2026 | 40,50 | 40,92 | 40,28 | 40,64 | 0,57% | 836.931,00 |
| 30.06.2026 | 39,64 | 40,72 | 39,20 | 40,41 | 1,28% | 796.882,00 |
| 29.06.2026 | 39,04 | 40,17 | 38,31 | 39,90 | 0,73% | 1.015.646,00 |
| 26.06.2026 | 38,81 | 39,96 | 38,54 | 39,61 | 1,30% | 2.649.191,00 |
| 25.06.2026 | 37,62 | 40,62 | 37,62 | 39,10 | 4,74% | 1.070.858,00 |
| 24.06.2026 | 34,61 | 37,36 | 34,29 | 37,33 | 8,99% | 858.819,00 |
| 23.06.2026 | 34,07 | 34,94 | 33,94 | 34,25 | 0,26% | 657.975,00 |
| 22.06.2026 | 34,52 | 34,91 | 33,88 | 34,16 | -2,01% | 928.894,00 |
| 18.06.2026 | 32,64 | 35,25 | 32,64 | 34,86 | 7,56% | 1.382.674,00 |
| 17.06.2026 | 32,67 | 34,30 | 32,02 | 32,41 | -1,16% | 1.129.860,00 |
| 16.06.2026 | 32,89 | 33,43 | 32,40 | 32,79 | 0,46% | 610.843,00 |
| 15.06.2026 | 33,58 | 34,44 | 32,56 | 32,64 | -1,39% | 647.789,00 |
| 12.06.2026 | 33,36 | 34,20 | 33,01 | 33,10 | -0,06% | 581.000,00 |
| 11.06.2026 | 31,80 | 33,34 | 31,59 | 33,12 | 4,05% | 620.187,00 |
| 10.06.2026 | 32,85 | 33,44 | 31,79 | 31,83 | -2,60% | 702.247,00 |
| 09.06.2026 | 31,76 | 32,78 | 31,60 | 32,68 | 4,18% | 736.298,00 |
| 08.06.2026 | 31,06 | 32,13 | 31,06 | 31,37 | 0,74% | 598.536,00 |
| 05.06.2026 | 30,07 | 31,26 | 30,07 | 31,14 | 3,46% | 629.259,00 |
| 04.06.2026 | 30,69 | 31,04 | 29,87 | 30,10 | -0,23% | 558.517,00 |
| 03.06.2026 | 30,41 | 30,62 | 29,67 | 30,17 | -1,89% | 700.606,00 |
| 02.06.2026 | 30,62 | 31,41 | 30,60 | 30,75 | -1,09% | 564.031,00 |
| 01.06.2026 | 30,37 | 31,28 | 29,73 | 31,09 | -0,32% | 957.852,00 |
| 29.05.2026 | 31,29 | 31,47 | 30,76 | 31,19 | -1,79% | 688.757,00 |
| 28.05.2026 | 31,26 | 31,85 | 31,07 | 31,76 | 0,47% | 395.390,00 |
| 27.05.2026 | 31,59 | 32,08 | 31,26 | 31,61 | 0,80% | 569.663,00 |
| 26.05.2026 | 30,87 | 31,55 | 30,84 | 31,36 | 2,15% | 632.533,00 |
| 22.05.2026 | 30,94 | 31,21 | 30,44 | 30,70 | -0,55% | 470.367,00 |
| 21.05.2026 | 29,91 | 31,09 | 29,40 | 30,87 | 1,41% | 600.569,00 |
| 20.05.2026 | 29,28 | 30,50 | 28,93 | 30,44 | 4,07% | 713.481,00 |
| 19.05.2026 | 30,39 | 30,49 | 29,23 | 29,25 | -3,02% | 571.990,00 |
| 18.05.2026 | 30,06 | 30,75 | 29,90 | 30,16 | 0,87% | 712.350,00 |
| 15.05.2026 | 31,58 | 31,83 | 29,89 | 29,90 | -5,32% | 739.824,00 |
| 14.05.2026 | 31,61 | 32,16 | 31,34 | 31,58 | 1,67% | 778.646,00 |
| 13.05.2026 | 31,81 | 31,81 | 30,48 | 31,06 | -1,86% | 959.444,00 |
| 12.05.2026 | 32,50 | 32,50 | 31,38 | 31,65 | -2,44% | 886.898,00 |
| 11.05.2026 | 33,50 | 33,54 | 31,96 | 32,44 | -3,48% | 724.266,00 |
| 08.05.2026 | 34,81 | 34,94 | 33,59 | 33,61 | -3,14% | 1.303.129,00 |
| 07.05.2026 | 33,58 | 35,68 | 33,50 | 34,70 | 4,24% | 1.348.318,00 |
| 06.05.2026 | 35,17 | 35,90 | 32,52 | 33,29 | -8,11% | 1.427.895,00 |
| 05.05.2026 | 36,16 | 37,12 | 36,13 | 36,23 | 0,98% | 688.145,00 |
| 04.05.2026 | 37,09 | 37,30 | 35,67 | 35,88 | -4,17% | 598.223,00 |
| 01.05.2026 | 36,77 | 37,58 | 36,33 | 37,44 | 2,46% | 629.535,00 |
| 30.04.2026 | 36,21 | 36,79 | 36,01 | 36,54 | 0,36% | 558.651,00 |
| 29.04.2026 | 37,87 | 37,94 | 35,74 | 36,41 | -3,91% | 580.382,00 |
| 28.04.2026 | 37,84 | 37,97 | 37,01 | 37,89 | 0,64% | 424.668,00 |
| 27.04.2026 | 37,71 | 37,99 | 37,40 | 37,65 | -0,13% | 689.027,00 |
| 24.04.2026 | 37,25 | 37,73 | 36,84 | 37,70 | 1,32% | 263.222,00 |
| 23.04.2026 | 37,32 | 37,87 | 36,62 | 37,21 | 0,00% | 396.272,00 |
| 22.04.2026 | 37,56 | 37,78 | 36,93 | 37,21 | -0,24% | 343.048,00 |
| 21.04.2026 | 37,92 | 38,65 | 37,14 | 37,30 | -1,45% | 468.774,00 |
| 20.04.2026 | 37,77 | 38,33 | 37,60 | 37,85 | -0,24% | 526.502,00 |
| 17.04.2026 | 36,53 | 38,28 | 36,15 | 37,94 | 6,16% | 807.869,00 |
| 16.04.2026 | 35,97 | 36,54 | 35,56 | 35,74 | -0,47% | 488.746,00 |
| 15.04.2026 | 36,13 | 36,36 | 35,71 | 35,91 | -0,97% | 530.564,00 |
| 14.04.2026 | 35,16 | 36,61 | 34,96 | 36,26 | 2,95% | 554.825,00 |
| 13.04.2026 | 34,77 | 35,24 | 34,28 | 35,22 | 0,86% | 481.002,00 |
| 10.04.2026 | 34,97 | 35,11 | 34,56 | 34,92 | 0,09% | 406.692,00 |
| 09.04.2026 | 34,16 | 35,37 | 34,16 | 34,89 | 0,84% | 523.498,00 |
| 08.04.2026 | 33,83 | 35,13 | 33,75 | 34,60 | 7,05% | 1.289.697,00 |
| 07.04.2026 | 31,85 | 32,46 | 31,74 | 32,32 | 0,65% | 676.606,00 |
| 06.04.2026 | 32,02 | 32,73 | 31,41 | 32,11 | -1,11% | 666.242,00 |
| 02.04.2026 | 33,31 | 33,47 | 32,16 | 32,47 | -2,84% | 814.346,00 |
| 01.04.2026 | 33,75 | 33,90 | 33,29 | 33,42 | 0,09% | 687.485,00 |
| 31.03.2026 | 33,21 | 33,91 | 32,59 | 33,39 | 1,77% | 824.327,00 |
| 30.03.2026 | 34,74 | 34,80 | 32,78 | 32,81 | -4,57% | 680.120,00 |
| 27.03.2026 | 34,84 | 35,18 | 34,35 | 34,38 | -2,36% | 602.967,00 |
| 26.03.2026 | 36,20 | 36,62 | 35,18 | 35,21 | -4,40% | 834.159,00 |
| 25.03.2026 | 36,87 | 37,00 | 35,92 | 36,83 | 0,99% | 647.409,00 |
| 24.03.2026 | 36,39 | 36,85 | 35,48 | 36,47 | -0,49% | 756.986,00 |
| 23.03.2026 | 34,74 | 36,98 | 34,74 | 36,65 | 7,83% | 1.106.550,00 |
| 20.03.2026 | 34,63 | 34,66 | 33,72 | 33,99 | -1,51% | 1.779.062,00 |
| 19.03.2026 | 35,02 | 35,18 | 34,22 | 34,51 | -2,29% | 939.104,00 |
| 18.03.2026 | 36,93 | 37,05 | 35,28 | 35,32 | -4,93% | 1.023.797,00 |
| 17.03.2026 | 39,85 | 39,94 | 37,10 | 37,15 | -5,97% | 1.183.188,00 |
| 16.03.2026 | 40,41 | 40,93 | 39,48 | 39,51 | -2,44% | 930.860,00 |
| 13.03.2026 | 41,03 | 41,36 | 39,57 | 40,50 | 0,10% | 1.459.617,00 |
| 12.03.2026 | 40,42 | 40,85 | 40,01 | 40,46 | -0,91% | 970.732,00 |
| 11.03.2026 | 40,53 | 40,91 | 39,85 | 40,83 | 0,99% | 593.323,00 |
| 10.03.2026 | 41,25 | 41,53 | 40,37 | 40,43 | -2,27% | 809.124,00 |
| 09.03.2026 | 40,12 | 41,61 | 39,80 | 41,37 | -0,17% | 1.347.972,00 |
| 06.03.2026 | 42,12 | 42,12 | 40,63 | 41,44 | -2,61% | 1.250.071,00 |
| 05.03.2026 | 42,97 | 43,34 | 42,05 | 42,55 | -1,73% | 603.936,00 |
| 04.03.2026 | 43,70 | 43,78 | 42,95 | 43,30 | -0,85% | 896.105,00 |
| 03.03.2026 | 43,93 | 44,08 | 43,27 | 43,67 | -2,37% | 847.504,00 |
| 02.03.2026 | 44,02 | 44,82 | 43,66 | 44,73 | -0,51% | 1.074.989,00 |
| 27.02.2026 | 45,38 | 46,02 | 43,90 | 44,96 | -1,30% | 914.935,00 |
| 26.02.2026 | 46,49 | 47,78 | 45,19 | 45,55 | -1,17% | 1.144.843,00 |
| 25.02.2026 | 46,45 | 47,34 | 43,90 | 46,09 | -5,11% | 1.501.264,00 |
| 24.02.2026 | 49,51 | 49,70 | 48,21 | 48,57 | -0,96% | 770.621,00 |
| 23.02.2026 | 49,51 | 49,67 | 48,39 | 49,04 | -1,72% | 463.161,00 |
| 20.02.2026 | 50,15 | 50,87 | 49,68 | 49,90 | -0,48% | 553.211,00 |
| 19.02.2026 | 49,92 | 50,36 | 49,44 | 50,14 | 0,00% | 485.008,00 |
| 18.02.2026 | 49,86 | 50,70 | 49,77 | 50,14 | 0,24% | 427.629,00 |