45,381$
-0,17%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 46,09 | 46,09 | 45,33 | 45,46 | -0,72% | 360.570,00 |
| 07.10.2025 | 46,60 | 46,90 | 45,61 | 45,79 | -1,65% | 517.359,00 |
| 06.10.2025 | 47,05 | 47,05 | 46,19 | 46,56 | -0,96% | 449.686,00 |
| 03.10.2025 | 47,11 | 47,77 | 46,96 | 47,01 | -0,25% | - |
| 02.10.2025 | 46,49 | 47,18 | 46,37 | 47,13 | 1,22% | 651.633,00 |
| 01.10.2025 | 46,82 | 46,90 | 45,39 | 46,56 | -0,62% | 667.862,00 |
| 30.09.2025 | 46,35 | 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 | 45,45 | 45,59 | 43,83 | 44,56 | -2,02% | 927.639,00 |
| 23.09.2025 | 45,87 | 46,19 | 45,35 | 45,48 | -0,15% | 701.673,00 |
| 22.09.2025 | 45,28 | 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 | 44,87 | 45,89 | 44,80 | 45,86 | 2,46% | 703.760,00 |
| 17.09.2025 | 45,60 | 46,03 | 44,31 | 44,76 | -1,54% | 540.462,00 |
| 16.09.2025 | 45,44 | 45,55 | 44,83 | 45,46 | 0,07% | 572.246,00 |
| 15.09.2025 | 45,35 | 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 | 46,63 | 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 | 45,63 | 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 | 45,15 | 45,18 | 44,34 | 45,02 | 0,18% | 565.970,00 |
| 27.08.2025 | 44,37 | 44,96 | 44,35 | 44,94 | 0,47% | 650.031,00 |
| 26.08.2025 | 44,24 | 45,09 | 44,24 | 44,73 | 0,65% | 829.774,00 |
| 25.08.2025 | 44,74 | 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 | 44,42 | 44,51 | 43,89 | 44,01 | -0,50% | 803.084,00 |
| 19.08.2025 | 44,17 | 44,41 | 43,67 | 44,23 | 1,40% | 522.777,00 |
| 18.08.2025 | 44,12 | 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 | 44,74 | 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 | 43,48 | 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 | 44,31 | 44,44 | 43,32 | 43,61 | -0,50% | 1.054.160,00 |
| 06.08.2025 | 44,34 | 44,76 | 43,20 | 43,83 | -0,70% | 1.162.297,00 |
| 05.08.2025 | 45,34 | 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 | 51,06 | 51,50 | 50,87 | 51,44 | -0,23% | 255.383,00 |
| 30.07.2025 | 51,21 | 52,12 | 51,18 | 51,56 | -0,52% | 221.494,00 |
| 29.07.2025 | 52,73 | 52,75 | 50,99 | 51,83 | -0,99% | 333.347,00 |
| 28.07.2025 | 52,17 | 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 | 51,66 | 52,60 | 51,22 | 52,50 | 2,26% | 321.405,00 |
| 22.07.2025 | 51,09 | 51,77 | 50,69 | 51,34 | 1,26% | 305.657,00 |
| 21.07.2025 | 50,49 | 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 | 51,30 | 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 | 50,98 | 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 | 51,75 | 52,98 | 51,66 | 52,42 | 1,04% | 249.305,00 |
| 09.07.2025 | 51,19 | 51,94 | 51,03 | 51,88 | 1,27% | 276.693,00 |
| 08.07.2025 | 51,34 | 51,81 | 51,23 | 51,23 | -0,10% | 150.860,00 |
| 07.07.2025 | 51,96 | 52,05 | 50,84 | 51,28 | -1,57% | 231.158,00 |
| 03.07.2025 | 51,90 | 52,21 | 51,38 | 52,10 | 0,75% | 197.369,00 |
| 02.07.2025 | 50,90 | 51,93 | 50,84 | 51,71 | 1,08% | 224.547,00 |
| 01.07.2025 | 49,12 | 51,62 | 48,83 | 51,16 | 4,03% | 384.498,00 |
| 30.06.2025 | 49,75 | 49,79 | 48,87 | 49,18 | -0,89% | 312.052,00 |
| 27.06.2025 | 49,71 | 50,15 | 49,26 | 49,62 | -0,18% | 709.307,00 |
| 26.06.2025 | 48,11 | 49,99 | 48,03 | 49,71 | 3,33% | 358.466,00 |
| 25.06.2025 | 48,03 | 48,70 | 47,45 | 48,11 | -0,02% | 389.052,00 |
| 24.06.2025 | 48,05 | 48,40 | 47,70 | 48,12 | 1,39% | 176.403,00 |
| 23.06.2025 | 46,13 | 47,52 | 45,92 | 47,46 | 2,28% | 289.399,00 |
| 20.06.2025 | 47,12 | 47,19 | 46,08 | 46,40 | -1,02% | 850.184,00 |
| 18.06.2025 | 46,82 | 47,58 | 46,82 | 46,88 | 0,15% | 280.739,00 |
| 17.06.2025 | 47,06 | 47,35 | 46,71 | 46,81 | -0,81% | 296.799,00 |
| 16.06.2025 | 46,90 | 47,27 | 46,45 | 47,19 | 1,77% | 236.293,00 |
| 13.06.2025 | 47,07 | 47,32 | 46,26 | 46,37 | -3,07% | 243.229,00 |
| 12.06.2025 | 47,50 | 47,95 | 47,28 | 47,84 | -0,13% | 157.077,00 |
| 11.06.2025 | 48,41 | 48,73 | 47,82 | 47,90 | -1,01% | 293.774,00 |
| 10.06.2025 | 48,30 | 48,76 | 48,24 | 48,39 | 0,94% | 242.893,00 |
| 09.06.2025 | 46,93 | 48,09 | 46,68 | 47,94 | 2,68% | 308.554,00 |
| 06.06.2025 | 47,32 | 47,32 | 46,33 | 46,69 | 0,17% | 186.413,00 |
| 05.06.2025 | 47,00 | 47,00 | 46,35 | 46,61 | -0,72% | 175.398,00 |
| 04.06.2025 | 47,25 | 47,39 | 46,84 | 46,95 | -0,66% | 162.301,00 |
| 03.06.2025 | 46,56 | 47,75 | 46,06 | 47,26 | 2,43% | 359.260,00 |
| 02.06.2025 | 46,46 | 46,68 | 45,73 | 46,14 | -0,84% | 242.729,00 |
| 30.05.2025 | 46,78 | 46,96 | 46,45 | 46,53 | -0,64% | 291.398,00 |
| 29.05.2025 | 46,78 | 46,92 | 46,38 | 46,83 | 0,77% | 168.672,00 |
| 28.05.2025 | 47,32 | 47,32 | 46,37 | 46,47 | -1,46% | 171.200,00 |
| 27.05.2025 | 46,06 | 47,26 | 45,60 | 47,16 | 3,58% | 302.838,00 |
| 23.05.2025 | 45,46 | 45,93 | 45,34 | 45,53 | -1,90% | 193.639,00 |
| 22.05.2025 | 46,23 | 46,51 | 45,92 | 46,41 | 0,69% | 313.681,00 |
| 21.05.2025 | 46,54 | 46,77 | 45,97 | 46,09 | -2,52% | 312.336,00 |
| 20.05.2025 | 47,52 | 47,56 | 47,04 | 47,28 | -1,01% | 219.648,00 |
| 19.05.2025 | 47,19 | 47,83 | 47,18 | 47,76 | -0,33% | 233.850,00 |
| 16.05.2025 | 48,14 | 48,26 | 47,76 | 47,92 | 0,36% | 390.348,00 |