46,375$
0,25%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 46,27 | 46,68 | 45,96 | 46,47 | 0,45% | - |
| 08.05.2025 | 44,17 | 47,10 | 44,15 | 46,26 | 5,57% | 479.219,00 |
| 07.05.2025 | 43,25 | 45,06 | 42,50 | 43,82 | 0,87% | 819.718,00 |
| 06.05.2025 | 42,54 | 43,47 | 42,47 | 43,44 | 0,63% | 534.735,00 |
| 05.05.2025 | 43,24 | 43,75 | 43,06 | 43,17 | -1,33% | 254.311,00 |
| 02.05.2025 | 42,50 | 43,86 | 42,50 | 43,75 | 3,70% | 223.960,00 |
| 01.05.2025 | 42,78 | 42,78 | 42,12 | 42,19 | -0,26% | 200.747,00 |
| 30.04.2025 | 42,08 | 42,40 | 41,46 | 42,30 | -0,33% | 224.851,00 |
| 29.04.2025 | 41,89 | 42,64 | 41,85 | 42,44 | 0,88% | 204.453,00 |
| 28.04.2025 | 42,36 | 42,56 | 41,65 | 42,07 | -0,28% | 241.823,00 |
| 25.04.2025 | 42,09 | 42,20 | 41,63 | 42,19 | -0,38% | 151.346,00 |
| 24.04.2025 | 41,60 | 42,41 | 41,16 | 42,35 | 2,20% | 197.804,00 |
| 23.04.2025 | 42,33 | 42,75 | 41,28 | 41,44 | 0,61% | 193.136,00 |
| 22.04.2025 | 41,14 | 41,25 | 40,28 | 41,19 | 1,68% | 255.165,00 |
| 21.04.2025 | 40,80 | 40,87 | 40,05 | 40,51 | -1,67% | 226.993,00 |
| 17.04.2025 | 40,88 | 41,75 | 40,86 | 41,20 | 0,61% | 213.029,00 |
| 16.04.2025 | 41,74 | 42,09 | 40,67 | 40,95 | -1,87% | 216.948,00 |
| 15.04.2025 | 42,53 | 43,26 | 41,44 | 41,73 | -0,88% | 216.529,00 |
| 14.04.2025 | 42,72 | 42,72 | 41,45 | 42,10 | 0,02% | 271.737,00 |
| 11.04.2025 | 41,73 | 42,53 | 40,94 | 42,09 | 0,62% | 345.873,00 |
| 10.04.2025 | 42,30 | 42,89 | 40,96 | 41,83 | -3,26% | 320.751,00 |
| 09.04.2025 | 39,86 | 43,76 | 39,76 | 43,24 | 7,40% | 411.956,00 |
| 08.04.2025 | 41,62 | 42,37 | 40,00 | 40,26 | -2,26% | 462.940,00 |
| 07.04.2025 | 41,03 | 43,39 | 40,53 | 41,19 | -2,44% | 537.779,00 |
| 04.04.2025 | 41,16 | 42,57 | 40,78 | 42,22 | -1,19% | 414.691,00 |
| 03.04.2025 | 43,70 | 43,70 | 42,29 | 42,73 | -5,94% | 312.621,00 |
| 02.04.2025 | 44,26 | 45,44 | 44,12 | 45,43 | 1,45% | 252.195,00 |
| 01.04.2025 | 44,12 | 44,96 | 43,72 | 44,78 | 0,97% | 242.996,00 |
| 31.03.2025 | 44,05 | 44,68 | 43,80 | 44,35 | -0,72% | 257.605,00 |
| 28.03.2025 | 45,17 | 45,55 | 44,50 | 44,67 | -1,78% | 259.485,00 |
| 27.03.2025 | 44,30 | 45,71 | 44,30 | 45,48 | 2,83% | 305.070,00 |
| 26.03.2025 | 44,66 | 44,77 | 43,96 | 44,23 | 0,27% | 270.830,00 |
| 25.03.2025 | 44,49 | 44,65 | 43,89 | 44,11 | -1,19% | 373.567,00 |
| 24.03.2025 | 44,04 | 44,90 | 43,88 | 44,64 | 2,95% | 382.500,00 |
| 21.03.2025 | 43,22 | 43,66 | 42,67 | 43,36 | -0,87% | 2.404.720,00 |
| 20.03.2025 | 43,40 | 44,49 | 43,40 | 43,74 | -0,27% | 378.623,00 |
| 19.03.2025 | 43,70 | 43,88 | 43,11 | 43,86 | 0,92% | 463.288,00 |
| 18.03.2025 | 43,74 | 44,00 | 43,10 | 43,46 | -0,39% | 318.929,00 |
| 17.03.2025 | 43,38 | 43,87 | 43,01 | 43,63 | 0,14% | 396.648,00 |
| 14.03.2025 | 43,42 | 43,75 | 43,17 | 43,57 | 0,93% | 326.303,00 |
| 13.03.2025 | 43,95 | 43,95 | 43,05 | 43,17 | -1,89% | 300.972,00 |
| 12.03.2025 | 44,15 | 44,42 | 43,17 | 44,00 | -0,43% | 342.318,00 |
| 11.03.2025 | 44,33 | 44,43 | 43,58 | 44,19 | -0,27% | 346.171,00 |
| 10.03.2025 | 44,68 | 45,29 | 44,18 | 44,31 | -1,56% | 320.911,00 |
| 07.03.2025 | 44,75 | 45,47 | 44,53 | 45,01 | 0,31% | 472.191,00 |
| 06.03.2025 | 44,26 | 45,32 | 44,12 | 44,87 | 0,54% | 494.607,00 |
| 05.03.2025 | 44,69 | 45,45 | 44,29 | 44,63 | -0,09% | 499.432,00 |
| 04.03.2025 | 45,74 | 45,75 | 44,53 | 44,67 | -3,52% | 643.888,00 |
| 03.03.2025 | 46,60 | 47,21 | 46,11 | 46,30 | -0,62% | 414.711,00 |
| 28.02.2025 | 46,43 | 47,13 | 46,16 | 46,59 | 0,67% | 509.169,00 |
| 27.02.2025 | 47,74 | 47,74 | 46,06 | 46,28 | -2,65% | 399.077,00 |
| 26.02.2025 | 47,96 | 48,00 | 47,24 | 47,54 | -0,02% | 359.914,00 |
| 25.02.2025 | 46,28 | 48,29 | 46,08 | 47,55 | 3,19% | 485.981,00 |
| 24.02.2025 | 46,68 | 46,81 | 46,02 | 46,08 | -1,07% | 433.420,00 |
| 21.02.2025 | 49,95 | 49,95 | 45,69 | 46,58 | -5,23% | 521.442,00 |
| 20.02.2025 | 48,36 | 50,15 | 46,09 | 49,15 | 0,27% | 557.940,00 |
| 19.02.2025 | 48,77 | 49,33 | 48,62 | 49,02 | -0,57% | 362.497,00 |
| 18.02.2025 | 49,81 | 49,90 | 49,02 | 49,30 | -1,55% | 268.153,00 |
| 17.02.2025 | 49,97 | 50,15 | 49,97 | 50,07 | 0,15% | - |
| 14.02.2025 | 50,13 | 50,73 | 49,53 | 50,00 | 0,81% | 237.779,00 |
| 13.02.2025 | 48,53 | 49,86 | 48,46 | 49,60 | 2,84% | 221.791,00 |
| 12.02.2025 | 48,40 | 48,89 | 48,18 | 48,23 | -2,29% | 246.520,00 |
| 11.02.2025 | 48,61 | 49,41 | 48,23 | 49,36 | 1,17% | 232.254,00 |
| 10.02.2025 | 48,34 | 49,40 | 48,22 | 48,79 | 1,31% | 300.859,00 |
| 07.02.2025 | 48,88 | 48,88 | 47,68 | 48,16 | -1,47% | 206.798,00 |
| 06.02.2025 | 48,86 | 49,15 | 48,59 | 48,88 | 0,49% | 258.991,00 |
| 05.02.2025 | 48,38 | 48,66 | 47,89 | 48,64 | 0,75% | 299.786,00 |
| 04.02.2025 | 47,50 | 48,32 | 47,50 | 48,28 | 1,81% | 384.973,00 |
| 03.02.2025 | 48,52 | 48,95 | 47,38 | 47,42 | -4,87% | 335.549,00 |
| 31.01.2025 | 50,35 | 50,57 | 49,57 | 49,85 | -1,60% | 286.308,00 |
| 30.01.2025 | 50,70 | 50,95 | 50,18 | 50,66 | 1,04% | 158.462,00 |
| 29.01.2025 | 50,51 | 50,94 | 49,90 | 50,14 | -1,01% | 168.063,00 |
| 28.01.2025 | 50,95 | 51,14 | 50,29 | 50,65 | -1,09% | 153.963,00 |
| 27.01.2025 | 50,98 | 51,85 | 50,70 | 51,21 | 1,11% | 266.073,00 |
| 24.01.2025 | 50,59 | 50,88 | 50,54 | 50,65 | -0,35% | 174.293,00 |
| 23.01.2025 | 50,94 | 51,16 | 50,56 | 50,83 | -0,39% | 190.134,00 |
| 22.01.2025 | 51,00 | 51,29 | 50,67 | 51,03 | -0,45% | 217.462,00 |
| 21.01.2025 | 51,20 | 51,68 | 51,08 | 51,26 | 0,81% | 216.435,00 |
| 17.01.2025 | 51,03 | 51,03 | 50,11 | 50,85 | 0,85% | 243.680,00 |
| 16.01.2025 | 50,49 | 50,76 | 49,99 | 50,42 | -0,06% | 215.085,00 |
| 15.01.2025 | 49,72 | 50,66 | 49,50 | 50,45 | 3,70% | 416.161,00 |
| 14.01.2025 | 47,89 | 48,81 | 47,36 | 48,65 | 3,23% | 275.771,00 |
| 13.01.2025 | 45,96 | 47,18 | 45,83 | 47,13 | 1,95% | 427.223,00 |
| 10.01.2025 | 47,07 | 47,59 | 46,21 | 46,23 | -3,35% | 409.600,00 |
| 08.01.2025 | 47,53 | 48,00 | 47,05 | 47,83 | 0,06% | 517.138,00 |
| 07.01.2025 | 48,75 | 49,00 | 47,59 | 47,80 | -1,48% | 407.654,00 |
| 06.01.2025 | 48,84 | 49,31 | 48,39 | 48,52 | -0,98% | 365.543,00 |
| 03.01.2025 | 49,53 | 49,62 | 48,81 | 49,00 | -0,87% | 472.390,00 |
| 02.01.2025 | 50,61 | 51,05 | 49,32 | 49,43 | -1,87% | 191.950,00 |
| 31.12.2024 | 50,55 | 51,24 | 50,19 | 50,37 | 0,36% | 195.698,00 |
| 30.12.2024 | 50,72 | 50,72 | 49,84 | 50,19 | -1,32% | 200.061,00 |
| 27.12.2024 | 51,07 | 51,71 | 50,47 | 50,86 | -1,24% | 307.722,00 |
| 26.12.2024 | 50,96 | 51,65 | 50,94 | 51,50 | 0,43% | 157.917,00 |
| 24.12.2024 | 50,98 | 51,32 | 50,69 | 51,28 | 0,51% | 121.065,00 |
| 23.12.2024 | 51,28 | 51,60 | 50,76 | 51,02 | -1,18% | 338.928,00 |
| 20.12.2024 | 50,30 | 52,02 | 50,07 | 51,63 | 1,37% | 2.733.025,00 |
| 19.12.2024 | 51,66 | 52,35 | 50,53 | 50,93 | -0,66% | 570.131,00 |
| 18.12.2024 | 53,60 | 53,98 | 51,11 | 51,27 | -3,68% | 523.977,00 |
| 17.12.2024 | 53,77 | 54,05 | 52,94 | 53,23 | -1,68% | 393.314,00 |
| 16.12.2024 | 53,61 | 54,84 | 53,61 | 54,14 | 0,69% | 351.337,00 |