43,500€
-0,23%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 43,70 | 43,70 | 43,50 | 43,50 | -0,23% | - |
| 01.07.2025 | 41,70 | 44,00 | 41,20 | 43,60 | 4,56% | - |
| 30.06.2025 | 42,50 | 42,70 | 41,30 | 41,70 | -1,42% | - |
| 27.06.2025 | 42,50 | 42,80 | 41,70 | 42,30 | -0,47% | - |
| 26.06.2025 | 41,30 | 42,80 | 41,00 | 42,50 | 2,91% | - |
| 25.06.2025 | 41,50 | 42,00 | 40,70 | 41,30 | -0,48% | - |
| 24.06.2025 | 41,20 | 41,80 | 40,90 | 41,50 | 0,73% | - |
| 23.06.2025 | 40,30 | 41,20 | 39,90 | 41,20 | 2,23% | - |
| 20.06.2025 | 40,50 | 41,30 | 39,80 | 40,30 | 0,00% | - |
| 19.06.2025 | 40,70 | 40,90 | 40,10 | 40,30 | -1,47% | - |
| 18.06.2025 | 40,60 | 41,60 | 40,50 | 40,90 | 0,49% | - |
| 17.06.2025 | 40,50 | 41,20 | 40,30 | 40,70 | -0,49% | - |
| 16.06.2025 | 40,30 | 41,20 | 40,10 | 40,90 | 2,00% | - |
| 13.06.2025 | 40,50 | 41,10 | 40,00 | 40,10 | -2,91% | - |
| 12.06.2025 | 41,30 | 41,60 | 40,70 | 41,30 | -0,96% | - |
| 11.06.2025 | 42,20 | 42,60 | 41,40 | 41,70 | -1,42% | - |
| 10.06.2025 | 42,00 | 42,80 | 41,90 | 42,30 | 0,71% | - |
| 09.06.2025 | 40,70 | 42,10 | 40,60 | 42,00 | 2,69% | - |
| 06.06.2025 | 41,00 | 41,80 | 40,60 | 40,90 | 0,49% | - |
| 05.06.2025 | 41,10 | 41,30 | 40,20 | 40,70 | -0,97% | - |
| 04.06.2025 | 41,50 | 41,70 | 40,80 | 41,10 | -0,96% | - |
| 03.06.2025 | 40,20 | 42,00 | 39,90 | 41,50 | 2,98% | - |
| 02.06.2025 | 40,40 | 41,00 | 39,90 | 40,30 | -1,47% | - |
| 30.05.2025 | 41,20 | 41,60 | 40,60 | 40,90 | -0,73% | - |
| 29.05.2025 | 42,20 | 42,40 | 40,60 | 41,20 | 0,24% | - |
| 28.05.2025 | 41,60 | 42,00 | 40,80 | 41,10 | -1,44% | - |
| 27.05.2025 | 40,50 | 41,80 | 39,90 | 41,70 | 2,96% | - |
| 26.05.2025 | 40,30 | 40,70 | 40,30 | 40,50 | 1,00% | - |
| 23.05.2025 | 40,60 | 40,90 | 39,70 | 40,10 | -2,43% | - |
| 22.05.2025 | 40,80 | 41,40 | 40,40 | 41,10 | 0,98% | - |
| 21.05.2025 | 41,30 | 41,50 | 40,40 | 40,70 | -2,86% | - |
| 20.05.2025 | 42,10 | 43,00 | 41,60 | 41,90 | -1,41% | - |
| 19.05.2025 | 42,30 | 42,80 | 41,60 | 42,50 | -1,16% | - |
| 16.05.2025 | 42,40 | 43,40 | 42,30 | 43,00 | 0,70% | - |
| 15.05.2025 | 42,10 | 43,00 | 41,90 | 42,70 | 0,47% | - |
| 14.05.2025 | 43,50 | 43,70 | 42,20 | 42,50 | -2,07% | - |
| 13.05.2025 | 43,70 | 44,40 | 43,30 | 43,40 | -1,59% | - |
| 12.05.2025 | 43,20 | 45,30 | 43,10 | 44,10 | 4,26% | - |
| 09.05.2025 | 41,20 | 42,60 | 40,60 | 42,30 | 2,42% | - |
| 08.05.2025 | 39,00 | 42,20 | 38,80 | 41,30 | 6,17% | - |
| 07.05.2025 | 38,40 | 39,90 | 37,30 | 38,90 | 2,10% | - |
| 06.05.2025 | 37,80 | 38,40 | 37,20 | 38,10 | 0,00% | - |
| 05.05.2025 | 38,20 | 38,80 | 37,70 | 38,10 | -1,55% | - |
| 02.05.2025 | 37,50 | 38,90 | 37,30 | 38,70 | 3,20% | - |
| 30.04.2025 | 37,10 | 37,50 | 36,30 | 37,50 | 0,54% | - |
| 29.04.2025 | 37,00 | 37,60 | 36,50 | 37,30 | 1,08% | - |
| 28.04.2025 | 36,90 | 37,90 | 36,40 | 36,90 | -0,54% | - |
| 25.04.2025 | 37,40 | 37,70 | 36,40 | 37,10 | -0,54% | - |
| 24.04.2025 | 36,30 | 37,40 | 35,90 | 37,30 | 1,63% | - |
| 23.04.2025 | 36,80 | 37,90 | 36,20 | 36,70 | 1,66% | - |
| 22.04.2025 | 35,40 | 36,20 | 32,70 | 36,10 | 0,00% | - |
| 17.04.2025 | 36,30 | 36,70 | 35,80 | 36,10 | 0,00% | - |
| 16.04.2025 | 35,90 | 37,00 | 35,50 | 36,10 | -2,17% | - |
| 15.04.2025 | 36,90 | 38,30 | 36,60 | 36,90 | -0,54% | - |
| 14.04.2025 | 37,30 | 38,10 | 36,40 | 37,10 | 0,00% | - |
| 11.04.2025 | 37,40 | 37,80 | 36,00 | 37,10 | -0,54% | - |
| 10.04.2025 | 39,10 | 39,30 | 36,40 | 37,30 | -5,57% | - |
| 09.04.2025 | 35,60 | 40,20 | 35,50 | 39,50 | 7,34% | - |
| 08.04.2025 | 37,90 | 38,90 | 36,40 | 36,80 | -2,39% | - |
| 07.04.2025 | 36,80 | 39,60 | 36,20 | 37,70 | -2,58% | - |
| 04.04.2025 | 38,40 | 39,00 | 36,60 | 38,70 | 0,00% | - |
| 03.04.2025 | 39,80 | 40,80 | 37,80 | 38,70 | -7,64% | - |
| 02.04.2025 | 41,40 | 42,00 | 40,70 | 41,90 | 0,96% | - |
| 01.04.2025 | 40,80 | 41,80 | 40,40 | 41,50 | 0,73% | - |
| 31.03.2025 | 41,10 | 42,00 | 40,50 | 41,20 | 0,24% | - |
| 28.03.2025 | 42,10 | 42,50 | 29,45 | 41,10 | 37,23% | - |
| 27.03.2025 | 40,90 | 42,50 | 29,95 | 29,95 | -2,44% | - |
| 26.03.2025 | 40,90 | 41,80 | 30,70 | 30,70 | -0,16% | - |
| 25.03.2025 | 41,30 | 42,50 | 30,75 | 30,75 | 4,41% | 1.000,00 |
| 24.03.2025 | 39,90 | 43,10 | 29,45 | 29,45 | -26,38% | - |
| 21.03.2025 | 40,30 | 41,70 | 39,20 | 40,00 | 31,80% | - |
| 20.03.2025 | 40,10 | 41,00 | 28,95 | 30,35 | -24,50% | - |
| 19.03.2025 | 39,90 | 41,80 | 28,55 | 40,20 | 0,75% | - |
| 18.03.2025 | 39,90 | 41,60 | 28,70 | 39,90 | 39,75% | - |
| 17.03.2025 | 39,70 | 40,40 | 28,55 | 28,55 | -0,17% | - |
| 14.03.2025 | 39,90 | 40,50 | 28,60 | 28,60 | -2,39% | - |
| 13.03.2025 | 40,20 | 41,00 | 29,30 | 29,30 | -3,62% | - |
| 12.03.2025 | 40,60 | 41,10 | 29,50 | 30,40 | 0,33% | - |
| 11.03.2025 | 40,80 | 41,20 | 29,60 | 30,30 | -26,10% | - |
| 10.03.2025 | 41,20 | 42,30 | 40,30 | 41,00 | -1,20% | - |
| 07.03.2025 | 41,30 | 42,20 | 40,40 | 41,50 | 0,24% | - |
| 06.03.2025 | 41,10 | 42,00 | 40,70 | 41,40 | 0,24% | - |
| 05.03.2025 | 42,10 | 42,50 | 41,00 | 41,30 | -1,90% | - |
| 04.03.2025 | 44,10 | 44,30 | 41,80 | 42,10 | -4,54% | - |
| 03.03.2025 | 44,80 | 45,20 | 43,80 | 44,10 | -1,12% | - |
| 28.02.2025 | 44,40 | 45,40 | 44,30 | 44,60 | 0,22% | - |
| 27.02.2025 | 45,60 | 46,00 | 44,20 | 44,50 | -1,77% | - |
| 26.02.2025 | 45,50 | 46,00 | 44,80 | 45,30 | 0,00% | - |
| 25.02.2025 | 43,90 | 46,20 | 43,40 | 45,30 | 2,72% | - |
| 24.02.2025 | 44,30 | 44,90 | 43,80 | 44,10 | -0,90% | - |
| 21.02.2025 | 46,90 | 47,70 | 43,60 | 44,50 | -5,12% | - |
| 20.02.2025 | 46,70 | 48,10 | 44,10 | 46,90 | 0,21% | - |
| 19.02.2025 | 47,10 | 47,50 | 46,50 | 46,80 | -1,27% | - |
| 18.02.2025 | 48,00 | 48,10 | 46,80 | 47,40 | -0,63% | - |
| 17.02.2025 | 47,70 | 47,90 | 47,70 | 47,70 | 0,63% | - |
| 14.02.2025 | 47,30 | 48,30 | 47,10 | 47,40 | 1,28% | - |
| 13.02.2025 | 46,30 | 47,90 | 46,20 | 46,80 | 0,65% | - |
| 12.02.2025 | 47,40 | 47,70 | 46,20 | 46,50 | -1,90% | - |
| 11.02.2025 | 47,20 | 48,00 | 46,50 | 47,40 | 0,21% | - |
| 10.02.2025 | 46,80 | 48,00 | 46,60 | 47,30 | 1,28% | - |