42,100€
0,72%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 0,24% | - |
| 21.08.2026 | 40,90 | 42,00 | 40,90 | 42,00 | 2,69% | - |
| 20.08.2026 | 41,50 | 41,50 | 40,20 | 40,90 | -0,97% | - |
| 19.08.2026 | 40,90 | 42,10 | 40,20 | 41,30 | 0,49% | - |
| 18.08.2026 | 41,70 | 42,20 | 41,10 | 41,10 | -0,96% | - |
| 17.08.2026 | 42,10 | 42,20 | 41,30 | 41,50 | -1,89% | - |
| 14.08.2026 | 42,80 | 42,80 | 41,90 | 42,30 | -0,70% | - |
| 13.08.2026 | 42,70 | 43,30 | 42,50 | 42,60 | -0,93% | - |
| 12.08.2026 | 42,90 | 43,50 | 41,80 | 43,00 | -0,23% | - |
| 11.08.2026 | 42,50 | 43,70 | 42,20 | 43,10 | 1,41% | - |
| 10.08.2026 | 43,10 | 43,20 | 42,30 | 42,50 | -0,93% | - |
| 07.08.2026 | 42,30 | 43,60 | 41,40 | 42,90 | 2,39% | - |
| 06.08.2026 | 42,10 | 42,50 | 41,90 | 41,90 | 0,00% | - |
| 05.08.2026 | 42,10 | 42,30 | 41,20 | 41,90 | -0,48% | - |
| 04.08.2026 | 41,50 | 42,20 | 41,00 | 42,10 | 1,94% | - |
| 03.08.2026 | 39,30 | 41,70 | 39,10 | 41,30 | 5,63% | - |
| 31.07.2026 | 38,10 | 39,70 | 36,90 | 39,10 | 2,36% | - |
| 30.07.2026 | 37,40 | 41,20 | 37,40 | 38,20 | 2,41% | - |
| 29.07.2026 | 38,70 | 38,90 | 37,10 | 37,30 | -3,62% | - |
| 28.07.2026 | 37,70 | 39,10 | 37,70 | 38,70 | 2,65% | - |
| 27.07.2026 | 36,70 | 38,20 | 36,60 | 37,70 | 2,17% | - |
| 24.07.2026 | 35,70 | 37,10 | 35,70 | 36,90 | 3,36% | - |
| 23.07.2026 | 36,00 | 36,30 | 35,30 | 35,70 | -2,19% | - |
| 22.07.2026 | 35,90 | 36,60 | 35,70 | 36,50 | 1,11% | - |
| 21.07.2026 | 36,30 | 36,30 | 35,70 | 36,10 | -1,63% | - |
| 20.07.2026 | 36,50 | 37,20 | 36,00 | 36,70 | 0,55% | - |
| 17.07.2026 | 36,50 | 37,60 | 36,50 | 36,50 | -1,62% | - |
| 16.07.2026 | 35,30 | 37,50 | 35,20 | 37,10 | 5,10% | - |
| 15.07.2026 | 34,70 | 36,30 | 34,50 | 35,30 | 1,15% | - |
| 14.07.2026 | 34,90 | 35,30 | 34,40 | 34,90 | 0,58% | - |
| 13.07.2026 | 34,90 | 35,50 | 34,50 | 34,70 | -1,70% | - |
| 10.07.2026 | 34,10 | 35,30 | 34,10 | 35,30 | 3,52% | - |
| 09.07.2026 | 33,90 | 34,70 | 33,60 | 34,10 | 1,19% | - |
| 08.07.2026 | 35,30 | 35,40 | 33,30 | 33,70 | -3,99% | - |
| 07.07.2026 | 36,10 | 36,70 | 35,10 | 35,10 | -2,77% | - |
| 06.07.2026 | 36,30 | 36,70 | 35,40 | 36,10 | -0,55% | - |
| 03.07.2026 | 36,30 | 36,30 | 36,10 | 36,30 | 2,25% | - |
| 02.07.2026 | 35,70 | 35,90 | 35,20 | 35,50 | -0,56% | - |
| 01.07.2026 | 35,30 | 36,00 | 35,30 | 35,70 | 1,13% | - |
| 30.06.2026 | 35,10 | 35,50 | 34,50 | 35,30 | 1,15% | - |
| 29.06.2026 | 34,90 | 35,10 | 33,80 | 34,90 | 0,58% | - |
| 26.06.2026 | 34,30 | 35,10 | 33,60 | 34,70 | 0,58% | - |
| 25.06.2026 | 32,90 | 35,70 | 32,80 | 34,50 | 5,50% | - |
| 24.06.2026 | 30,10 | 32,70 | 30,10 | 32,70 | 7,92% | - |
| 23.06.2026 | 29,90 | 30,70 | 29,70 | 30,30 | 1,34% | - |
| 22.06.2026 | 30,30 | 30,60 | 29,70 | 29,90 | -0,99% | - |
| 19.06.2026 | 30,50 | 30,50 | 30,20 | 30,20 | -0,33% | - |
| 18.06.2026 | 28,30 | 30,70 | 28,20 | 30,30 | 7,07% | 37.800,00 |
| 17.06.2026 | 28,30 | 29,50 | 27,90 | 28,30 | 0,00% | - |
| 16.06.2026 | 28,10 | 28,80 | 27,90 | 28,30 | -1,39% | - |
| 15.06.2026 | 28,70 | 29,50 | 28,40 | 28,70 | 0,35% | - |
| 12.06.2026 | 28,70 | 29,60 | 28,50 | 28,60 | 1,06% | - |
| 11.06.2026 | 27,70 | 28,50 | 27,30 | 28,30 | 1,43% | 25.650,00 |
| 10.06.2026 | 28,30 | 28,90 | 27,90 | 27,90 | -1,41% | - |
| 09.06.2026 | 27,30 | 28,30 | 27,10 | 28,30 | 2,17% | - |
| 08.06.2026 | 26,90 | 27,90 | 26,90 | 27,70 | 2,21% | - |
| 05.06.2026 | 25,90 | 27,10 | 25,90 | 27,10 | 4,63% | - |
| 04.06.2026 | 25,90 | 26,60 | 25,70 | 25,90 | 0,00% | - |
| 03.06.2026 | 26,50 | 26,60 | 25,50 | 25,90 | -2,26% | - |
| 02.06.2026 | 26,70 | 26,90 | 26,30 | 26,50 | -0,75% | - |
| 01.06.2026 | 26,70 | 26,90 | 25,70 | 26,70 | -0,37% | - |
| 29.05.2026 | 27,10 | 27,20 | 26,30 | 26,80 | -1,11% | - |
| 28.05.2026 | 27,30 | 27,30 | 26,60 | 27,10 | 0,37% | - |
| 27.05.2026 | 26,90 | 27,60 | 26,90 | 27,00 | 0,37% | - |
| 26.05.2026 | 26,70 | 27,10 | 26,40 | 26,90 | 0,75% | - |
| 25.05.2026 | 26,50 | 26,70 | 26,50 | 26,70 | 0,75% | - |
| 22.05.2026 | 26,70 | 26,90 | 26,30 | 26,50 | 0,00% | - |
| 21.05.2026 | 26,10 | 26,70 | 25,50 | 26,50 | 1,53% | - |
| 20.05.2026 | 25,10 | 26,30 | 25,00 | 26,10 | 2,35% | - |
| 19.05.2026 | 25,90 | 26,10 | 25,30 | 25,50 | -2,30% | - |
| 18.05.2026 | 25,50 | 26,50 | 25,50 | 26,10 | 0,77% | - |
| 15.05.2026 | 27,10 | 27,40 | 25,90 | 25,90 | -5,13% | - |
| 14.05.2026 | 26,50 | 27,50 | 26,50 | 27,30 | 3,80% | - |
| 13.05.2026 | 26,90 | 27,30 | 26,10 | 26,30 | -2,23% | - |
| 12.05.2026 | 27,50 | 27,80 | 26,70 | 26,90 | -2,18% | - |
| 11.05.2026 | 28,50 | 28,50 | 27,10 | 27,50 | -3,51% | - |
| 08.05.2026 | 29,50 | 29,70 | 28,50 | 28,50 | -3,39% | - |
| 07.05.2026 | 28,30 | 30,30 | 28,30 | 29,50 | 5,36% | - |
| 06.05.2026 | 30,90 | 31,10 | 27,90 | 28,00 | -9,68% | - |
| 05.05.2026 | 30,70 | 31,70 | 30,70 | 31,00 | 0,98% | 13.200,00 |
| 04.05.2026 | 31,90 | 31,90 | 30,50 | 30,70 | -1,60% | - |
| 30.04.2026 | 31,10 | 31,40 | 30,80 | 31,20 | 0,00% | - |
| 29.04.2026 | 32,50 | 32,50 | 30,50 | 31,20 | -3,41% | - |
| 28.04.2026 | 32,10 | 32,50 | 31,60 | 32,30 | 0,00% | - |
| 27.04.2026 | 32,10 | 32,30 | 31,90 | 32,30 | 0,62% | - |
| 24.04.2026 | 31,90 | 32,10 | 31,50 | 32,10 | 1,26% | - |
| 23.04.2026 | 31,50 | 32,30 | 31,50 | 31,70 | -0,63% | - |
| 22.04.2026 | 31,90 | 32,30 | 31,70 | 31,90 | 0,00% | - |
| 21.04.2026 | 32,10 | 32,90 | 31,70 | 31,90 | -0,62% | - |
| 20.04.2026 | 32,10 | 32,50 | 31,90 | 32,10 | 0,00% | - |
| 17.04.2026 | 30,50 | 32,30 | 30,30 | 32,10 | 5,94% | - |
| 16.04.2026 | 30,50 | 30,80 | 30,10 | 30,30 | -0,33% | - |
| 15.04.2026 | 30,70 | 30,90 | 30,30 | 30,40 | -0,98% | - |
| 14.04.2026 | 29,90 | 31,10 | 29,50 | 30,70 | 2,68% | - |
| 13.04.2026 | 29,70 | 29,90 | 29,30 | 29,90 | 0,67% | - |
| 10.04.2026 | 29,90 | 29,90 | 29,50 | 29,70 | -0,34% | - |
| 09.04.2026 | 29,70 | 30,10 | 29,30 | 29,80 | 0,34% | - |
| 08.04.2026 | 28,30 | 29,90 | 28,30 | 29,70 | 6,45% | - |
| 07.04.2026 | 27,80 | 28,10 | 27,50 | 27,90 | -1,41% | - |
| 02.04.2026 | 28,70 | 28,90 | 27,90 | 28,30 | -1,74% | - |