51,170$
4,05%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 48,84 | 51,62 | 48,83 | 51,16 | 4,03% | 384.498,00 |
| 30.06.2025 | 49,75 | 49,79 | 48,87 | 49,18 | -0,89% | 296.652,00 |
| 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% | 388.752,00 |
| 24.06.2025 | 48,05 | 48,40 | 47,70 | 48,12 | 1,39% | 175.903,00 |
| 23.06.2025 | 46,13 | 47,52 | 45,92 | 47,46 | 2,28% | 246.883,00 |
| 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% | 296.479,00 |
| 16.06.2025 | 46,90 | 47,27 | 46,45 | 47,19 | 1,77% | 236.190,00 |
| 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% | 293.726,00 |
| 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% | 308.311,00 |
| 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% | 175.298,00 |
| 04.06.2025 | 47,25 | 47,39 | 46,84 | 46,95 | -0,66% | 162.300,00 |
| 03.06.2025 | 46,56 | 47,75 | 46,06 | 47,26 | 2,43% | 338.859,00 |
| 02.06.2025 | 46,46 | 46,68 | 45,73 | 46,14 | -0,84% | 179.729,00 |
| 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% | 313.676,00 |
| 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% | 233.847,00 |
| 16.05.2025 | 48,14 | 48,26 | 47,76 | 47,92 | 0,36% | 390.348,00 |
| 15.05.2025 | 47,64 | 47,79 | 47,33 | 47,75 | 0,65% | 221.036,00 |
| 14.05.2025 | 48,65 | 48,65 | 47,42 | 47,44 | -2,71% | 267.761,00 |
| 13.05.2025 | 49,26 | 49,47 | 48,60 | 48,76 | -0,31% | 253.858,00 |
| 12.05.2025 | 49,52 | 50,74 | 48,50 | 48,91 | 2,84% | 420.551,00 |
| 09.05.2025 | 46,31 | 47,84 | 45,92 | 47,56 | 2,81% | 674.977,00 |
| 08.05.2025 | 44,17 | 47,10 | 44,15 | 46,26 | 5,57% | 456.319,00 |
| 07.05.2025 | 43,25 | 45,06 | 42,50 | 43,82 | 0,87% | 805.487,00 |
| 06.05.2025 | 42,54 | 43,47 | 42,47 | 43,44 | 0,63% | 427.643,00 |
| 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% | 150.546,00 |
| 30.04.2025 | 42,12 | 42,40 | 41,46 | 42,30 | -0,33% | 222.789,00 |
| 29.04.2025 | 42,19 | 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% | 193.132,00 |
| 22.04.2025 | 41,14 | 41,25 | 40,28 | 41,19 | 1,68% | 255.160,00 |
| 21.04.2025 | 40,80 | 40,87 | 40,05 | 40,51 | -1,67% | 226.950,00 |
| 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% | 320.583,00 |
| 09.04.2025 | 39,86 | 43,76 | 39,76 | 43,24 | 7,40% | 411.634,00 |
| 08.04.2025 | 41,62 | 42,37 | 40,00 | 40,26 | -2,26% | 441.002,00 |
| 07.04.2025 | 41,03 | 43,39 | 40,53 | 41,19 | -2,44% | 537.670,00 |
| 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% | 252.168,00 |
| 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% | 257.420,00 |
| 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% | 304.831,00 |
| 26.03.2025 | 44,66 | 44,77 | 43,96 | 44,23 | 0,27% | 270.830,00 |
| 25.03.2025 | 44,56 | 44,65 | 43,89 | 44,11 | -1,19% | 350.528,00 |
| 24.03.2025 | 43,88 | 44,90 | 43,88 | 44,64 | 2,95% | 382.353,00 |
| 21.03.2025 | 43,22 | 43,66 | 42,67 | 43,36 | -0,87% | 2.404.720,00 |
| 20.03.2025 | 43,48 | 44,49 | 43,40 | 43,74 | -0,27% | 378.620,00 |
| 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 | 43,51 | 43,87 | 43,01 | 43,63 | 0,14% | 396.440,00 |
| 14.03.2025 | 43,42 | 43,75 | 43,17 | 43,57 | 0,93% | 326.303,00 |
| 13.03.2025 | 43,90 | 43,95 | 43,05 | 43,17 | -1,89% | 300.799,00 |
| 12.03.2025 | 44,15 | 44,42 | 43,17 | 44,00 | -0,43% | 342.318,00 |
| 11.03.2025 | 44,26 | 44,43 | 43,58 | 44,19 | -0,27% | 344.556,00 |
| 10.03.2025 | 44,68 | 45,29 | 44,18 | 44,31 | -1,56% | 320.536,00 |
| 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% | 499.369,00 |
| 04.03.2025 | 45,74 | 45,75 | 44,53 | 44,67 | -3,52% | 549.567,00 |
| 03.03.2025 | 46,60 | 47,21 | 46,11 | 46,30 | -0,62% | 343.600,00 |
| 28.02.2025 | 46,43 | 47,13 | 46,16 | 46,59 | 0,67% | 509.169,00 |
| 27.02.2025 | 47,33 | 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 | 46,24 | 48,29 | 46,08 | 47,55 | 3,19% | 485.981,00 |
| 24.02.2025 | 46,68 | 46,81 | 46,02 | 46,08 | -1,07% | 433.341,00 |
| 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% | 557.939,00 |
| 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 | -1,40% | 268.141,00 |
| 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% | 246.411,00 |
| 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% | 300.853,00 |
| 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 |