43,800€
-1,35%
Echtzeit-Aktienkurs HNI Corp
Bid:
Ask:
Aktienkurse zur HNI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 44,10 | 45,10 | 43,50 | 43,80 | -1,35% | - |
| 11.11.2026 | 44,20 | 44,60 | 43,40 | 44,40 | 0,45% | - |
| 10.11.2026 | 44,40 | 44,50 | 43,50 | 44,20 | -0,90% | - |
| 09.11.2026 | 42,30 | 44,70 | 42,20 | 44,60 | 4,69% | 4.200,00 |
| 06.11.2026 | 43,30 | 43,80 | 42,00 | 42,60 | -1,16% | - |
| 05.11.2026 | 43,60 | 44,70 | 42,30 | 43,10 | -2,05% | - |
| 04.11.2026 | 43,10 | 44,90 | 42,90 | 44,00 | 1,85% | - |
| 03.11.2026 | 44,30 | 45,80 | 42,40 | 43,20 | -3,14% | - |
| 02.11.2026 | 43,80 | 45,40 | 43,60 | 44,60 | 1,36% | - |
| 30.10.2026 | 42,80 | 44,10 | 42,60 | 44,00 | 2,80% | - |
| 29.10.2026 | 42,00 | 43,20 | 41,90 | 42,80 | 1,42% | - |
| 28.10.2026 | 43,00 | 43,20 | 41,80 | 42,20 | -1,86% | - |
| 27.10.2026 | 42,60 | 43,20 | 42,40 | 43,00 | 0,47% | - |
| 26.10.2026 | 42,50 | 43,00 | 42,30 | 42,80 | 0,47% | - |
| 23.10.2026 | 43,10 | 43,10 | 41,80 | 42,60 | -1,39% | - |
| 22.10.2026 | 39,90 | 43,20 | 39,70 | 43,20 | 7,46% | - |
| 21.10.2026 | 40,90 | 41,50 | 40,00 | 40,20 | -1,95% | - |
| 20.10.2026 | 41,00 | 41,90 | 40,10 | 41,00 | -0,49% | - |
| 19.10.2026 | 41,80 | 42,30 | 41,10 | 41,20 | -1,44% | - |
| 16.10.2026 | 42,00 | 43,00 | 41,60 | 41,80 | -0,48% | - |
| 15.10.2026 | 42,30 | 42,30 | 41,90 | 42,00 | 0,48% | - |
| 14.10.2026 | 42,70 | 43,00 | 41,50 | 41,80 | -1,88% | - |
| 13.10.2026 | 42,40 | 42,90 | 42,10 | 42,60 | 0,00% | - |
| 12.10.2026 | 41,80 | 42,90 | 41,80 | 42,60 | 1,43% | - |
| 09.10.2026 | 41,90 | 42,10 | 41,30 | 42,00 | 0,00% | 12,00 |
| 08.10.2026 | 41,50 | 42,50 | 41,10 | 42,00 | 0,96% | - |
| 07.10.2026 | 41,60 | 41,90 | 40,70 | 41,60 | -0,48% | - |
| 06.10.2026 | 42,20 | 42,70 | 41,10 | 41,80 | -0,95% | - |
| 05.10.2026 | 42,00 | 42,60 | 41,10 | 42,20 | 0,96% | - |
| 02.10.2026 | 41,80 | 42,90 | 41,30 | 41,80 | 0,48% | - |
| 01.10.2026 | 40,10 | 42,00 | 39,60 | 41,60 | 3,48% | - |
| 30.09.2026 | 41,20 | 41,60 | 39,90 | 40,20 | -2,43% | - |
| 29.09.2026 | 41,40 | 41,70 | 40,90 | 41,20 | -0,96% | - |
| 28.09.2026 | 41,60 | 41,80 | 40,90 | 41,60 | -0,48% | - |
| 25.09.2026 | 41,00 | 41,80 | 40,80 | 41,80 | 1,95% | - |
| 24.09.2026 | 41,40 | 41,70 | 40,30 | 41,00 | -1,68% | - |
| 23.09.2026 | 42,00 | 42,00 | 40,80 | 41,70 | -0,71% | - |
| 22.09.2026 | 40,40 | 42,30 | 40,30 | 42,00 | 3,45% | - |
| 21.09.2026 | 40,20 | 40,70 | 39,20 | 40,60 | 0,50% | - |
| 18.09.2026 | 40,50 | 40,50 | 39,90 | 40,40 | -0,49% | 3.750,00 |
| 17.09.2026 | 40,20 | 41,10 | 40,20 | 40,60 | 0,25% | 4.750,00 |
| 16.09.2026 | 39,90 | 40,60 | 39,70 | 40,50 | 0,75% | - |
| 15.09.2026 | 40,50 | 40,80 | 39,70 | 40,20 | -0,99% | - |
| 14.09.2026 | 40,60 | 40,90 | 40,30 | 40,60 | 0,00% | - |
| 11.09.2026 | 39,80 | 40,90 | 39,80 | 40,60 | 1,50% | 3.750,00 |
| 10.09.2026 | 40,70 | 40,70 | 39,70 | 40,00 | -1,96% | - |
| 09.09.2026 | 41,60 | 41,60 | 40,60 | 40,80 | -1,92% | - |
| 08.09.2026 | 42,60 | 42,70 | 41,30 | 41,60 | -2,58% | - |
| 07.09.2026 | 42,50 | 42,80 | 42,50 | 42,70 | -0,70% | - |
| 04.09.2026 | 41,60 | 43,00 | 40,10 | 43,00 | 2,87% | - |
| 03.09.2026 | 41,80 | 42,40 | 41,30 | 41,80 | -0,48% | - |
| 02.09.2026 | 41,00 | 42,50 | 40,90 | 42,00 | 1,94% | - |
| 01.09.2026 | 41,80 | 41,80 | 40,70 | 41,20 | -1,90% | - |
| 31.08.2026 | 42,40 | 42,40 | 41,00 | 42,00 | -1,41% | - |
| 28.08.2026 | 42,70 | 43,00 | 42,10 | 42,60 | -1,39% | 4.000,00 |
| 27.08.2026 | 42,80 | 43,20 | 41,80 | 43,20 | 0,47% | - |
| 26.08.2026 | 42,90 | 43,20 | 42,30 | 43,00 | 0,47% | - |
| 25.08.2026 | 42,20 | 42,80 | 41,80 | 42,80 | 0,94% | - |
| 24.08.2026 | 42,00 | 42,80 | 41,90 | 42,40 | 0,47% | - |
| 21.08.2026 | 41,00 | 42,40 | 40,80 | 42,20 | 1,93% | - |
| 20.08.2026 | 40,60 | 41,40 | 40,20 | 41,40 | -0,48% | - |
| 19.08.2026 | 41,00 | 42,10 | 40,80 | 41,60 | 34,37% | - |
| 05.05.2026 | 30,70 | 31,71 | 30,70 | 30,96 | 0,93% | - |
| 04.05.2026 | 31,92 | 31,99 | 30,51 | 30,68 | -1,68% | - |
| 30.04.2026 | 31,00 | 31,39 | 30,75 | 31,20 | 0,08% | - |
| 29.04.2026 | 32,40 | 32,45 | 30,56 | 31,18 | -3,63% | - |
| 28.04.2026 | 32,16 | 32,42 | 31,73 | 32,35 | 0,73% | - |
| 27.04.2026 | 32,14 | 32,37 | 31,87 | 32,12 | -0,09% | - |
| 24.04.2026 | 31,88 | 32,19 | 31,53 | 32,15 | 0,96% | - |
| 23.04.2026 | 31,73 | 32,33 | 31,42 | 31,84 | 0,24% | - |
| 22.04.2026 | 31,81 | 32,34 | 31,55 | 31,77 | -0,16% | - |
| 21.04.2026 | 32,17 | 32,85 | 31,65 | 31,82 | -0,96% | - |
| 20.04.2026 | 32,20 | 32,54 | 31,89 | 32,13 | -0,48% | - |
| 17.04.2026 | 30,40 | 32,40 | 30,30 | 32,28 | 6,43% | - |
| 16.04.2026 | 30,43 | 30,79 | 30,17 | 30,33 | -0,33% | - |
| 15.04.2026 | 30,73 | 30,80 | 30,28 | 30,43 | -0,99% | - |
| 14.04.2026 | 29,91 | 31,04 | 29,48 | 30,74 | 2,64% | - |
| 13.04.2026 | 29,79 | 29,97 | 29,39 | 29,95 | 0,52% | - |
| 10.04.2026 | 29,82 | 29,92 | 29,49 | 29,79 | -0,02% | - |
| 09.04.2026 | 29,67 | 30,18 | 29,31 | 29,80 | 0,42% | - |
| 08.04.2026 | 28,20 | 29,90 | 28,13 | 29,67 | 6,34% | - |
| 07.04.2026 | 27,81 | 28,03 | 27,44 | 27,90 | -0,91% | - |
| 02.04.2026 | 28,80 | 29,05 | 27,92 | 28,16 | -2,39% | - |
| 01.04.2026 | 28,94 | 29,20 | 28,75 | 28,85 | -0,29% | - |
| 31.03.2026 | 28,66 | 29,26 | 28,33 | 28,93 | 1,15% | - |
| 30.03.2026 | 29,90 | 30,22 | 28,59 | 28,60 | -4,12% | - |
| 27.03.2026 | 30,60 | 30,60 | 29,81 | 29,83 | -2,34% | - |
| 26.03.2026 | 31,60 | 31,88 | 30,54 | 30,55 | -3,23% | - |
| 25.03.2026 | 31,50 | 31,93 | 31,09 | 31,57 | 0,33% | - |
| 24.03.2026 | 31,60 | 31,81 | 30,58 | 31,46 | -0,24% | 18,00 |
| 23.03.2026 | 29,27 | 31,79 | 29,20 | 31,54 | 7,23% | - |
| 20.03.2026 | 29,80 | 30,00 | 29,20 | 29,41 | -1,33% | - |
| 19.03.2026 | 30,81 | 30,86 | 29,58 | 29,81 | -3,20% | 386,00 |
| 18.03.2026 | 32,23 | 32,40 | 30,78 | 30,79 | -4,38% | 276,00 |
| 17.03.2026 | 34,33 | 34,73 | 32,14 | 32,20 | -6,16% | - |
| 16.03.2026 | 35,60 | 35,60 | 34,32 | 34,32 | -3,24% | 27,00 |
| 13.03.2026 | 35,25 | 36,01 | 34,63 | 35,47 | 0,80% | - |
| 12.03.2026 | 35,28 | 35,35 | 34,81 | 35,19 | -0,18% | - |
| 11.03.2026 | 34,80 | 35,33 | 34,41 | 35,25 | 1,22% | 741,00 |
| 10.03.2026 | 35,56 | 35,65 | 34,79 | 34,83 | -2,05% | - |