31,615$
1,79%
Echtzeit-Aktienkurs HNI Corp
Bid:
Ask:
Aktienkurse zur HNI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 31,61 | 32,16 | 31,34 | 31,58 | 1,67% | 778.646,00 |
| 13.05.2026 | 31,81 | 31,81 | 30,48 | 31,06 | -1,86% | 959.654,00 |
| 12.05.2026 | 32,50 | 32,50 | 31,38 | 31,65 | -2,44% | 886.904,00 |
| 11.05.2026 | 33,50 | 33,54 | 31,96 | 32,44 | -3,48% | 724.270,00 |
| 08.05.2026 | 34,81 | 34,94 | 33,59 | 33,61 | -3,14% | 1.303.129,00 |
| 07.05.2026 | 33,58 | 35,68 | 33,50 | 34,70 | 4,24% | 1.348.318,00 |
| 06.05.2026 | 35,17 | 35,90 | 32,52 | 33,29 | -8,11% | 1.428.456,00 |
| 05.05.2026 | 36,16 | 37,12 | 36,13 | 36,23 | 0,98% | 688.145,00 |
| 04.05.2026 | 37,09 | 37,30 | 35,67 | 35,88 | -4,17% | 598.223,00 |
| 01.05.2026 | 36,77 | 37,58 | 36,33 | 37,44 | 2,46% | 629.540,00 |
| 30.04.2026 | 36,21 | 36,79 | 36,01 | 36,54 | 0,36% | 558.677,00 |
| 29.04.2026 | 37,87 | 37,94 | 35,74 | 36,41 | -3,91% | 580.384,00 |
| 28.04.2026 | 37,84 | 37,97 | 37,01 | 37,89 | 0,64% | 425.152,00 |
| 27.04.2026 | 37,71 | 37,99 | 37,40 | 37,65 | -0,13% | 689.027,00 |
| 24.04.2026 | 37,25 | 37,73 | 36,84 | 37,70 | 1,32% | 340.579,00 |
| 23.04.2026 | 37,32 | 37,87 | 36,62 | 37,21 | 0,00% | 396.273,00 |
| 22.04.2026 | 37,56 | 37,78 | 36,93 | 37,21 | -0,24% | 343.051,00 |
| 21.04.2026 | 37,92 | 38,65 | 37,14 | 37,30 | -1,45% | 470.250,00 |
| 20.04.2026 | 37,77 | 38,33 | 37,60 | 37,85 | -0,24% | 526.502,00 |
| 17.04.2026 | 36,53 | 38,28 | 36,15 | 37,94 | 6,16% | 808.607,00 |
| 16.04.2026 | 35,97 | 36,54 | 35,56 | 35,74 | -0,47% | 488.768,00 |
| 15.04.2026 | 36,13 | 36,36 | 35,71 | 35,91 | -0,97% | 530.564,00 |
| 14.04.2026 | 35,16 | 36,61 | 34,96 | 36,26 | 2,95% | 556.313,00 |
| 13.04.2026 | 34,77 | 35,24 | 34,28 | 35,22 | 0,86% | 481.034,00 |
| 10.04.2026 | 34,97 | 35,11 | 34,56 | 34,92 | 0,09% | 406.693,00 |
| 09.04.2026 | 34,16 | 35,37 | 34,16 | 34,89 | 0,84% | 523.498,00 |
| 08.04.2026 | 33,83 | 35,13 | 33,75 | 34,60 | 7,05% | 1.289.701,00 |
| 07.04.2026 | 31,85 | 32,46 | 31,74 | 32,32 | 0,65% | 676.670,00 |
| 06.04.2026 | 32,02 | 32,73 | 31,41 | 32,11 | -1,11% | 666.551,00 |
| 02.04.2026 | 33,31 | 33,47 | 32,16 | 32,47 | -2,84% | 814.346,00 |
| 01.04.2026 | 33,75 | 33,90 | 33,29 | 33,42 | 0,09% | 687.573,00 |
| 31.03.2026 | 33,21 | 33,91 | 32,59 | 33,39 | 1,77% | 824.340,00 |
| 30.03.2026 | 34,74 | 34,80 | 32,78 | 32,81 | -4,57% | 690.157,00 |
| 27.03.2026 | 34,84 | 35,18 | 34,35 | 34,38 | -2,36% | 607.819,00 |
| 26.03.2026 | 36,20 | 36,62 | 35,18 | 35,21 | -4,40% | 834.159,00 |
| 25.03.2026 | 36,87 | 37,00 | 35,92 | 36,83 | 0,99% | 647.926,00 |
| 24.03.2026 | 36,39 | 36,85 | 35,48 | 36,47 | -0,49% | 756.987,00 |
| 23.03.2026 | 34,74 | 36,98 | 34,74 | 36,65 | 7,83% | 1.106.610,00 |
| 20.03.2026 | 34,63 | 34,66 | 33,72 | 33,99 | -1,51% | 1.996.021,00 |
| 19.03.2026 | 35,02 | 35,18 | 34,22 | 34,51 | -2,29% | 943.058,00 |
| 18.03.2026 | 36,93 | 37,05 | 35,28 | 35,32 | -4,93% | 1.024.009,00 |
| 17.03.2026 | 39,85 | 39,94 | 37,10 | 37,15 | -5,97% | 1.183.274,00 |
| 16.03.2026 | 40,41 | 40,93 | 39,48 | 39,51 | -2,44% | 930.901,00 |
| 13.03.2026 | 41,03 | 41,36 | 39,57 | 40,50 | 0,10% | 1.481.672,00 |
| 12.03.2026 | 40,42 | 40,85 | 40,01 | 40,46 | -0,91% | 1.004.369,00 |
| 11.03.2026 | 40,53 | 40,91 | 39,85 | 40,83 | 0,99% | 630.299,00 |
| 10.03.2026 | 41,17 | 41,53 | 40,37 | 40,43 | -2,27% | 809.125,00 |
| 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 |