40,930$
-0,49%
Echtzeit-Aktienkurs HNI Corp
Bid:
Ask:
Aktienkurse zur HNI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 40,96 | 41,56 | 40,96 | 41,13 | -0,36% | 501.479,00 |
| 25.11.2025 | 40,30 | 41,43 | 40,29 | 41,28 | 2,25% | 558.434,00 |
| 24.11.2025 | 40,67 | 40,85 | 39,97 | 40,37 | -1,32% | 731.098,00 |
| 21.11.2025 | 39,58 | 41,20 | 39,49 | 40,91 | 3,99% | 1.147.442,00 |
| 20.11.2025 | 39,40 | 39,86 | 38,81 | 39,34 | 0,25% | 484.589,00 |
| 19.11.2025 | 39,29 | 39,33 | 38,64 | 39,24 | 0,38% | 516.569,00 |
| 18.11.2025 | 38,23 | 39,39 | 38,23 | 39,09 | 2,14% | 686.628,00 |
| 17.11.2025 | 38,86 | 39,28 | 38,04 | 38,27 | -2,37% | 495.587,00 |
| 14.11.2025 | 39,04 | 39,28 | 38,44 | 39,20 | 0,41% | 521.820,00 |
| 13.11.2025 | 39,40 | 39,78 | 38,89 | 39,04 | -1,54% | 812.904,00 |
| 12.11.2025 | 39,60 | 39,96 | 39,37 | 39,65 | 0,38% | 593.076,00 |
| 11.11.2025 | 39,58 | 39,73 | 39,14 | 39,50 | 0,23% | 584.827,00 |
| 10.11.2025 | 39,54 | 39,95 | 39,18 | 39,41 | -0,13% | 672.465,00 |
| 07.11.2025 | 39,68 | 40,19 | 38,99 | 39,46 | -0,80% | 590.249,00 |
| 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% | 508.463,00 |
| 04.11.2025 | 40,21 | 40,56 | 39,72 | 40,22 | 0,00% | 595.224,00 |
| 03.11.2025 | 40,54 | 40,90 | 39,66 | 40,22 | -1,71% | 1.129.199,00 |
| 31.10.2025 | 41,21 | 41,21 | 40,56 | 40,92 | -1,14% | 640.375,00 |
| 30.10.2025 | 41,25 | 41,84 | 40,88 | 41,39 | -0,02% | 831.901,00 |
| 29.10.2025 | 44,24 | 44,48 | 40,97 | 41,40 | -7,38% | 799.431,00 |
| 28.10.2025 | 46,46 | 46,46 | 43,78 | 44,70 | -0,56% | 860.405,00 |
| 27.10.2025 | 45,60 | 45,65 | 44,86 | 44,95 | -0,66% | 878.843,00 |
| 24.10.2025 | 45,17 | 45,36 | 44,90 | 45,25 | 1,19% | 397.698,00 |
| 23.10.2025 | 44,42 | 44,86 | 44,12 | 44,72 | 0,90% | 488.443,00 |
| 22.10.2025 | 44,44 | 45,00 | 44,23 | 44,32 | -0,16% | 440.760,00 |
| 21.10.2025 | 44,50 | 45,12 | 44,37 | 44,39 | -0,52% | 301.985,00 |
| 20.10.2025 | 44,22 | 44,85 | 44,17 | 44,62 | 1,45% | 486.815,00 |
| 17.10.2025 | 43,81 | 44,64 | 43,68 | 43,98 | -0,22% | - |
| 16.10.2025 | 43,76 | 44,38 | 43,64 | 44,08 | -0,27% | 479.548,00 |
| 15.10.2025 | 44,59 | 45,25 | 44,07 | 44,20 | -0,70% | 436.681,00 |
| 14.10.2025 | 43,50 | 45,09 | 43,48 | 44,51 | 1,81% | 561.780,00 |
| 13.10.2025 | 43,15 | 43,79 | 42,96 | 43,72 | 1,44% | 351.299,00 |
| 10.10.2025 | 44,54 | 44,54 | 43,00 | 43,10 | -2,69% | 338.611,00 |
| 09.10.2025 | 45,38 | 45,38 | 44,20 | 44,29 | -2,57% | 382.101,00 |
| 08.10.2025 | 46,09 | 46,09 | 45,33 | 45,46 | -0,72% | 360.570,00 |
| 07.10.2025 | 46,56 | 46,90 | 45,61 | 45,79 | -1,65% | 517.359,00 |
| 06.10.2025 | 46,77 | 47,05 | 46,19 | 46,56 | -0,81% | 449.686,00 |
| 03.10.2025 | 47,19 | 47,72 | 46,89 | 46,94 | -0,40% | 413.071,00 |
| 02.10.2025 | 46,40 | 47,18 | 46,37 | 47,13 | 1,22% | 651.633,00 |
| 01.10.2025 | 46,64 | 46,90 | 45,39 | 46,56 | -0,62% | 667.862,00 |
| 30.09.2025 | 46,43 | 47,04 | 46,29 | 46,85 | 0,75% | 716.191,00 |
| 29.09.2025 | 46,35 | 46,54 | 45,72 | 46,50 | 0,87% | 1.005.763,00 |
| 26.09.2025 | 44,81 | 46,13 | 44,56 | 46,10 | 2,81% | 931.056,00 |
| 25.09.2025 | 44,51 | 44,97 | 44,15 | 44,84 | 0,63% | 727.772,00 |
| 24.09.2025 | 45,59 | 45,59 | 43,83 | 44,56 | -2,02% | 927.639,00 |
| 23.09.2025 | 45,70 | 46,19 | 45,35 | 45,48 | -0,15% | 701.673,00 |
| 22.09.2025 | 45,45 | 45,74 | 45,10 | 45,55 | 0,07% | 607.277,00 |
| 19.09.2025 | 45,99 | 46,25 | 45,22 | 45,52 | -0,74% | 1.388.621,00 |
| 18.09.2025 | 45,12 | 45,89 | 44,80 | 45,86 | 2,46% | 703.760,00 |
| 17.09.2025 | 45,69 | 46,03 | 44,31 | 44,76 | -1,54% | 540.462,00 |
| 16.09.2025 | 45,50 | 45,55 | 44,83 | 45,46 | 0,07% | 572.246,00 |
| 15.09.2025 | 45,36 | 45,97 | 45,20 | 45,43 | 0,42% | 538.864,00 |
| 12.09.2025 | 45,76 | 45,85 | 45,15 | 45,24 | -1,72% | 643.778,00 |
| 11.09.2025 | 45,06 | 46,09 | 44,94 | 46,03 | 2,63% | 574.989,00 |
| 10.09.2025 | 45,44 | 45,44 | 44,63 | 44,85 | -1,67% | 917.415,00 |
| 09.09.2025 | 47,08 | 47,22 | 45,49 | 45,61 | -3,14% | 708.509,00 |
| 08.09.2025 | 46,78 | 47,23 | 46,08 | 47,09 | 0,79% | 714.632,00 |
| 05.09.2025 | 46,46 | 47,09 | 45,92 | 46,72 | 1,06% | 597.906,00 |
| 04.09.2025 | 45,82 | 46,30 | 45,44 | 46,23 | 1,54% | 852.347,00 |
| 03.09.2025 | 44,83 | 45,53 | 44,67 | 45,53 | 1,27% | 832.302,00 |
| 02.09.2025 | 44,32 | 44,98 | 44,13 | 44,96 | 0,04% | 695.149,00 |
| 29.08.2025 | 45,14 | 45,41 | 44,70 | 44,94 | -0,18% | 424.811,00 |
| 28.08.2025 | 45,18 | 45,18 | 44,34 | 45,02 | 0,18% | 565.970,00 |
| 27.08.2025 | 44,63 | 44,96 | 44,35 | 44,94 | 0,47% | 650.031,00 |
| 26.08.2025 | 44,27 | 45,09 | 44,24 | 44,73 | 0,65% | 829.774,00 |
| 25.08.2025 | 44,65 | 45,01 | 44,40 | 44,44 | -1,00% | 885.299,00 |
| 22.08.2025 | 43,51 | 45,13 | 43,35 | 44,89 | 3,27% | 1.005.391,00 |
| 21.08.2025 | 43,83 | 44,00 | 43,37 | 43,47 | -1,23% | 912.893,00 |
| 20.08.2025 | 44,37 | 44,51 | 43,89 | 44,01 | -0,50% | 803.084,00 |
| 19.08.2025 | 43,97 | 44,41 | 43,67 | 44,23 | 1,40% | 522.777,00 |
| 18.08.2025 | 43,98 | 44,50 | 43,47 | 43,62 | -0,80% | 561.530,00 |
| 15.08.2025 | 44,45 | 44,45 | 43,67 | 43,97 | -0,68% | 444.288,00 |
| 14.08.2025 | 44,55 | 44,74 | 43,91 | 44,27 | -1,95% | 636.942,00 |
| 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 | 43,67 | 43,87 | 42,39 | 43,18 | -0,39% | 730.497,00 |
| 08.08.2025 | 43,93 | 43,93 | 42,80 | 43,35 | -0,60% | 1.007.059,00 |
| 07.08.2025 | 44,44 | 44,44 | 43,32 | 43,61 | -0,50% | 1.054.160,00 |
| 06.08.2025 | 44,55 | 44,76 | 43,20 | 43,83 | -0,70% | 1.162.297,00 |
| 05.08.2025 | 45,29 | 45,54 | 42,53 | 44,14 | -2,69% | 2.203.061,00 |
| 04.08.2025 | 40,40 | 48,04 | 40,05 | 45,36 | -10,39% | 3.686.315,00 |
| 01.08.2025 | 50,86 | 51,58 | 50,38 | 50,62 | -1,59% | 315.093,00 |
| 31.07.2025 | 51,11 | 51,50 | 50,87 | 51,44 | -0,23% | 255.383,00 |
| 30.07.2025 | 51,74 | 52,12 | 51,18 | 51,56 | -0,52% | 221.494,00 |
| 29.07.2025 | 52,75 | 52,75 | 50,99 | 51,83 | -0,99% | 333.347,00 |
| 28.07.2025 | 52,14 | 52,75 | 51,94 | 52,35 | 0,06% | 409.862,00 |
| 25.07.2025 | 52,14 | 52,32 | 51,43 | 52,32 | 1,00% | 211.277,00 |
| 24.07.2025 | 53,00 | 53,29 | 50,93 | 51,80 | -1,33% | 324.865,00 |
| 23.07.2025 | 51,78 | 52,60 | 51,22 | 52,50 | 2,26% | 321.405,00 |
| 22.07.2025 | 50,69 | 51,77 | 50,69 | 51,34 | 1,26% | 305.657,00 |
| 21.07.2025 | 51,17 | 51,47 | 50,49 | 50,70 | -0,55% | 162.062,00 |
| 18.07.2025 | 52,02 | 52,02 | 50,77 | 50,98 | -1,35% | 166.427,00 |
| 17.07.2025 | 50,78 | 52,02 | 50,78 | 51,68 | 1,51% | 229.159,00 |
| 16.07.2025 | 50,71 | 51,12 | 49,99 | 50,91 | 0,81% | 225.066,00 |
| 15.07.2025 | 52,08 | 52,21 | 50,49 | 50,50 | -3,03% | 237.993,00 |
| 14.07.2025 | 51,48 | 52,08 | 50,98 | 52,08 | 0,81% | 216.978,00 |
| 11.07.2025 | 52,18 | 52,18 | 51,40 | 51,66 | -1,45% | 163.090,00 |
| 10.07.2025 | 51,66 | 52,98 | 51,66 | 52,42 | 1,04% | 249.305,00 |
| 09.07.2025 | 51,32 | 51,94 | 51,03 | 51,88 | 1,27% | 276.693,00 |