40,438$
-0,05%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 40,42 | 40,85 | 40,01 | 40,46 | -0,91% | 1.004.368,00 |
| 11.03.2026 | 40,53 | 40,91 | 39,85 | 40,83 | 0,99% | 630.298,00 |
| 10.03.2026 | 41,17 | 41,53 | 40,37 | 40,43 | -2,27% | 21,00 |
| 09.03.2026 | 40,80 | 41,61 | 39,80 | 41,37 | -0,17% | 1.348.171,00 |
| 06.03.2026 | 41,77 | 42,12 | 40,63 | 41,44 | -2,61% | 1.250.136,00 |
| 05.03.2026 | 42,85 | 43,34 | 42,05 | 42,55 | -1,73% | 603.937,00 |
| 04.03.2026 | 43,78 | 43,78 | 42,95 | 43,30 | -0,85% | 896.105,00 |
| 03.03.2026 | 43,67 | 44,08 | 43,27 | 43,67 | -2,37% | 847.512,00 |
| 02.03.2026 | 43,98 | 44,82 | 43,66 | 44,73 | -0,51% | 1.074.990,00 |
| 27.02.2026 | 45,38 | 46,02 | 43,90 | 44,96 | -1,30% | 915.934,00 |
| 26.02.2026 | 46,22 | 47,78 | 45,19 | 45,55 | -1,17% | 1.145.472,00 |
| 25.02.2026 | 46,74 | 47,34 | 43,90 | 46,09 | -5,11% | 1.501.765,00 |
| 24.02.2026 | 49,20 | 49,70 | 48,21 | 48,57 | -0,96% | 770.653,00 |
| 23.02.2026 | 49,67 | 49,67 | 48,39 | 49,04 | -1,72% | 463.161,00 |
| 20.02.2026 | 50,24 | 50,87 | 49,68 | 49,90 | -0,48% | 570.509,00 |
| 19.02.2026 | 49,92 | 50,36 | 49,44 | 50,14 | 0,00% | 523.592,00 |
| 18.02.2026 | 50,12 | 50,70 | 49,77 | 50,14 | 0,24% | 427.629,00 |
| 17.02.2026 | 50,66 | 50,73 | 49,84 | 50,02 | -0,02% | 614.105,00 |
| 13.02.2026 | 49,61 | 50,67 | 49,46 | 50,03 | 0,68% | 713.029,00 |
| 12.02.2026 | 51,85 | 52,24 | 49,63 | 49,69 | -3,92% | 855.119,00 |
| 11.02.2026 | 51,87 | 52,35 | 51,64 | 51,72 | -0,27% | 459.411,00 |
| 10.02.2026 | 52,22 | 52,59 | 51,62 | 51,86 | 0,14% | 426.359,00 |
| 09.02.2026 | 52,20 | 52,62 | 51,51 | 51,79 | -1,45% | 460.818,00 |
| 06.02.2026 | 51,54 | 52,79 | 51,54 | 52,55 | 2,28% | 483.295,00 |
| 05.02.2026 | 50,54 | 51,83 | 50,25 | 51,38 | 2,15% | 591.710,00 |
| 04.02.2026 | 49,37 | 50,51 | 49,37 | 50,30 | 2,93% | 452.698,00 |
| 03.02.2026 | 48,32 | 49,66 | 48,26 | 48,87 | 0,35% | 387.350,00 |
| 02.02.2026 | 47,84 | 48,77 | 47,58 | 48,70 | 1,90% | 569.546,00 |
| 30.01.2026 | 47,21 | 48,00 | 47,06 | 47,79 | 0,99% | 491.571,00 |
| 29.01.2026 | 47,61 | 47,72 | 46,95 | 47,32 | -0,02% | 422.860,00 |
| 28.01.2026 | 47,44 | 47,80 | 46,92 | 47,33 | -0,19% | 621.623,00 |
| 27.01.2026 | 47,41 | 47,60 | 47,05 | 47,42 | -0,25% | 359.450,00 |
| 26.01.2026 | 47,60 | 47,87 | 46,93 | 47,54 | -0,08% | 371.260,00 |
| 23.01.2026 | 47,71 | 48,01 | 47,31 | 47,58 | -0,63% | 467.391,00 |
| 22.01.2026 | 47,88 | 48,36 | 47,66 | 47,88 | 0,74% | 535.382,00 |
| 21.01.2026 | 46,93 | 47,89 | 46,93 | 47,53 | 2,19% | 410.886,00 |
| 20.01.2026 | 46,73 | 46,87 | 46,35 | 46,51 | -0,96% | 592.090,00 |
| 19.01.2026 | 46,93 | 47,02 | 46,69 | 46,96 | -0,48% | - |
| 16.01.2026 | 46,22 | 47,23 | 45,88 | 47,19 | 2,32% | 557.026,00 |
| 15.01.2026 | 45,31 | 46,49 | 45,17 | 46,12 | 1,77% | 618.496,00 |
| 14.01.2026 | 44,68 | 45,47 | 44,68 | 45,32 | 1,00% | 378.159,00 |
| 13.01.2026 | 44,75 | 45,32 | 44,64 | 44,87 | 0,07% | 644.807,00 |
| 12.01.2026 | 44,02 | 44,97 | 43,86 | 44,84 | 1,04% | 453.541,00 |
| 09.01.2026 | 43,64 | 44,44 | 43,64 | 44,38 | 1,67% | 283.846,00 |
| 08.01.2026 | 42,81 | 43,95 | 42,66 | 43,65 | 1,63% | 382.597,00 |
| 07.01.2026 | 43,47 | 43,74 | 42,59 | 42,95 | -0,92% | 612.668,00 |
| 06.01.2026 | 42,27 | 43,40 | 42,21 | 43,35 | 1,43% | 570.795,00 |
| 05.01.2026 | 42,08 | 43,50 | 42,08 | 42,74 | 0,38% | 550.375,00 |
| 02.01.2026 | 42,12 | 42,67 | 41,53 | 42,58 | 1,28% | 556.515,00 |
| 31.12.2025 | 42,35 | 42,63 | 42,00 | 42,04 | -0,94% | 360.370,00 |
| 30.12.2025 | 42,31 | 42,85 | 42,31 | 42,44 | -0,70% | 405.924,00 |
| 29.12.2025 | 42,57 | 42,74 | 42,03 | 42,74 | 0,97% | 351.396,00 |
| 26.12.2025 | 42,12 | 42,78 | 42,07 | 42,33 | 0,00% | 320.044,00 |
| 24.12.2025 | 42,15 | 42,49 | 42,06 | 42,33 | 0,28% | 177.702,00 |
| 23.12.2025 | 42,01 | 42,60 | 42,01 | 42,21 | -0,71% | 758.089,00 |
| 22.12.2025 | 42,07 | 42,81 | 41,97 | 42,51 | 0,97% | 796.607,00 |
| 19.12.2025 | 42,91 | 43,21 | 41,72 | 42,10 | -2,09% | 2.265.346,00 |
| 18.12.2025 | 43,46 | 43,74 | 42,73 | 43,00 | 1,22% | 1.477.337,00 |
| 17.12.2025 | 41,12 | 42,57 | 41,05 | 42,48 | 3,48% | 1.034.311,00 |
| 16.12.2025 | 41,50 | 41,87 | 41,00 | 41,05 | -1,20% | 1.136.753,00 |
| 15.12.2025 | 41,86 | 42,01 | 41,35 | 41,55 | -0,22% | 1.468.368,00 |
| 12.12.2025 | 42,37 | 42,57 | 41,37 | 41,64 | -1,37% | 853.770,00 |
| 11.12.2025 | 42,64 | 44,42 | 41,91 | 42,22 | -0,75% | 1.534.495,00 |
| 10.12.2025 | 40,23 | 43,05 | 40,13 | 42,54 | 4,47% | 1.218.775,00 |
| 09.12.2025 | 40,56 | 41,42 | 40,41 | 40,72 | -0,02% | 5.223.121,00 |
| 08.12.2025 | 41,05 | 41,91 | 40,52 | 40,73 | -0,46% | 1.412.164,00 |
| 05.12.2025 | 41,44 | 41,44 | 40,66 | 40,92 | -0,63% | 558.098,00 |
| 04.12.2025 | 41,92 | 41,92 | 40,53 | 41,18 | -1,74% | 723.116,00 |
| 03.12.2025 | 41,99 | 42,52 | 41,67 | 41,91 | 0,05% | 584.197,00 |
| 02.12.2025 | 41,97 | 42,29 | 41,51 | 41,89 | 0,17% | 603.976,00 |
| 01.12.2025 | 41,14 | 42,18 | 40,96 | 41,82 | 0,72% | 824.862,00 |
| 28.11.2025 | 40,99 | 41,54 | 40,99 | 41,52 | 0,95% | 207.814,00 |
| 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% | 558.039,00 |
| 24.11.2025 | 40,67 | 40,85 | 39,97 | 40,37 | -1,32% | 730.745,00 |
| 21.11.2025 | 39,49 | 41,20 | 39,49 | 40,91 | 3,99% | 1.136.605,00 |
| 20.11.2025 | 39,40 | 39,86 | 38,81 | 39,34 | 0,25% | 484.582,00 |
| 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% | 686.504,00 |
| 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% | 521.593,00 |
| 13.11.2025 | 39,40 | 39,78 | 38,89 | 39,04 | -1,54% | 812.532,00 |
| 12.11.2025 | 39,60 | 39,96 | 39,37 | 39,65 | 0,38% | 593.055,00 |
| 11.11.2025 | 39,58 | 39,73 | 39,14 | 39,50 | 0,23% | 584.825,00 |
| 10.11.2025 | 39,54 | 39,95 | 39,18 | 39,41 | -0,13% | 672.465,00 |
| 07.11.2025 | 39,72 | 40,19 | 38,99 | 39,46 | -0,80% | 588.549,00 |
| 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% | 507.757,00 |
| 04.11.2025 | 40,09 | 40,56 | 39,72 | 40,22 | 0,00% | 582.138,00 |
| 03.11.2025 | 40,54 | 40,90 | 39,66 | 40,22 | -1,71% | 1.101.163,00 |
| 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 | 45,20 | 45,36 | 44,90 | 45,25 | 1,19% | 397.698,00 |
| 23.10.2025 | 44,42 | 44,86 | 44,12 | 44,72 | 0,90% | - |
| 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 |