41,630$
-3,16%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 42,95 | 42,95 | 41,42 | 41,63 | -3,16% | 24.300,00 |
| 29.04.2024 | 42,03 | 43,42 | 41,08 | 42,99 | 1,15% | 432.188,00 |
| 26.04.2024 | 42,42 | 42,83 | 42,36 | 42,50 | 0,59% | 187.982,00 |
| 25.04.2024 | 42,45 | 42,48 | 41,97 | 42,25 | -1,12% | 153.111,00 |
| 24.04.2024 | 43,00 | 43,38 | 42,55 | 42,73 | -1,48% | 200.973,00 |
| 23.04.2024 | 42,74 | 43,42 | 42,74 | 43,37 | 1,28% | 165.084,00 |
| 22.04.2024 | 42,38 | 43,03 | 42,14 | 42,82 | 1,61% | 148.131,00 |
| 19.04.2024 | 41,19 | 42,21 | 41,19 | 42,14 | 2,13% | 204.990,00 |
| 18.04.2024 | 41,24 | 41,82 | 41,17 | 41,26 | 0,44% | 166.547,00 |
| 17.04.2024 | 41,65 | 41,66 | 41,06 | 41,08 | -0,48% | 141.360,00 |
| 16.04.2024 | 41,31 | 41,59 | 40,94 | 41,28 | -0,65% | 143.821,00 |
| 15.04.2024 | 42,28 | 42,62 | 41,22 | 41,55 | -1,38% | 297.529,00 |
| 12.04.2024 | 42,07 | 42,48 | 41,73 | 42,13 | -0,21% | 132.901,00 |
| 11.04.2024 | 41,90 | 42,24 | 41,84 | 42,22 | 0,74% | 145.540,00 |
| 10.04.2024 | 42,65 | 42,76 | 41,72 | 41,91 | -3,96% | 190.622,00 |
| 09.04.2024 | 43,85 | 44,02 | 43,35 | 43,64 | -0,57% | 103.480,00 |
| 08.04.2024 | 43,89 | 44,05 | 43,67 | 43,89 | 0,18% | 146.020,00 |
| 05.04.2024 | 43,76 | 44,13 | 43,55 | 43,81 | -0,39% | 162.352,00 |
| 04.04.2024 | 44,69 | 44,75 | 43,90 | 43,98 | -0,70% | 139.175,00 |
| 03.04.2024 | 43,95 | 44,67 | 43,95 | 44,29 | 0,45% | 125.319,00 |
| 02.04.2024 | 43,78 | 44,16 | 43,60 | 44,09 | -0,05% | 316.829,00 |
| 01.04.2024 | 45,07 | 45,16 | 43,98 | 44,11 | -2,26% | 197.012,00 |
| 28.03.2024 | 44,92 | 45,47 | 44,49 | 45,13 | 0,04% | 259.121,00 |
| 27.03.2024 | 45,10 | 45,35 | 44,96 | 45,11 | 0,94% | 162.714,00 |
| 26.03.2024 | 44,68 | 44,92 | 44,56 | 44,69 | 0,16% | 159.448,00 |
| 25.03.2024 | 44,44 | 44,88 | 44,44 | 44,62 | 0,36% | 147.662,00 |
| 22.03.2024 | 44,95 | 44,95 | 44,30 | 44,46 | -0,80% | 150.890,00 |
| 21.03.2024 | 44,66 | 45,20 | 44,30 | 44,82 | 0,25% | 245.577,00 |
| 20.03.2024 | 43,96 | 44,83 | 43,80 | 44,71 | 1,34% | 207.723,00 |
| 19.03.2024 | 43,44 | 44,18 | 43,18 | 44,12 | 1,26% | 291.198,00 |
| 18.03.2024 | 43,62 | 44,22 | 43,41 | 43,57 | -0,34% | 404.763,00 |
| 15.03.2024 | 43,13 | 43,76 | 42,84 | 43,72 | 1,30% | 1.096.395,00 |
| 14.03.2024 | 42,99 | 43,29 | 42,56 | 43,16 | 0,23% | 452.785,00 |
| 13.03.2024 | 41,89 | 43,06 | 41,87 | 43,06 | 2,45% | 428.694,00 |
| 12.03.2024 | 42,28 | 42,28 | 41,81 | 42,03 | -0,83% | 271.810,00 |
| 11.03.2024 | 42,92 | 43,06 | 42,04 | 42,38 | -1,88% | 244.425,00 |
| 08.03.2024 | 43,28 | 43,66 | 42,90 | 43,19 | 0,37% | 182.379,00 |
| 07.03.2024 | 42,99 | 43,36 | 42,95 | 43,03 | 0,65% | 249.344,00 |
| 06.03.2024 | 42,75 | 43,30 | 42,40 | 42,75 | 0,23% | 309.860,00 |
| 05.03.2024 | 43,41 | 43,74 | 42,60 | 42,65 | -2,20% | 282.429,00 |
| 04.03.2024 | 43,85 | 44,24 | 43,49 | 43,61 | -0,64% | 234.750,00 |
| 01.03.2024 | 44,80 | 44,80 | 43,62 | 43,89 | -2,05% | 379.550,00 |
| 29.02.2024 | 44,06 | 44,93 | 43,84 | 44,81 | 2,94% | 399.928,00 |
| 28.02.2024 | 43,61 | 44,08 | 43,28 | 43,53 | -0,66% | 188.473,00 |
| 27.02.2024 | 43,44 | 44,20 | 43,33 | 43,82 | 1,67% | 314.026,00 |
| 26.02.2024 | 42,82 | 43,45 | 42,10 | 43,10 | 0,02% | 414.859,00 |
| 23.02.2024 | 42,18 | 43,10 | 42,03 | 43,09 | 1,41% | 396.788,00 |
| 22.02.2024 | 42,64 | 43,80 | 41,93 | 42,49 | -0,91% | 400.796,00 |
| 21.02.2024 | 42,97 | 43,21 | 42,74 | 42,88 | -0,88% | 313.816,00 |
| 20.02.2024 | 43,01 | 43,64 | 42,75 | 43,26 | -0,62% | 324.231,00 |
| 16.02.2024 | 43,58 | 43,79 | 43,34 | 43,53 | -0,96% | 265.864,00 |
| 15.02.2024 | 43,07 | 44,10 | 43,00 | 43,95 | 2,93% | 251.559,00 |
| 14.02.2024 | 41,80 | 42,73 | 41,80 | 42,70 | 3,29% | 323.906,00 |
| 13.02.2024 | 42,02 | 42,30 | 41,15 | 41,34 | -4,22% | 247.726,00 |
| 12.02.2024 | 42,63 | 43,47 | 42,62 | 43,16 | 1,48% | 228.241,00 |
| 09.02.2024 | 42,08 | 42,64 | 41,92 | 42,53 | 1,00% | 202.769,00 |
| 08.02.2024 | 41,15 | 42,12 | 41,02 | 42,11 | 2,53% | 172.739,00 |
| 07.02.2024 | 40,70 | 41,10 | 40,53 | 41,07 | 0,86% | 154.879,00 |
| 06.02.2024 | 40,50 | 41,04 | 40,50 | 40,72 | 0,52% | 168.888,00 |
| 05.02.2024 | 40,50 | 40,73 | 40,22 | 40,51 | -1,12% | 159.732,00 |
| 02.02.2024 | 40,88 | 41,22 | 40,69 | 40,97 | -1,23% | 161.418,00 |
| 01.02.2024 | 41,03 | 41,54 | 40,50 | 41,48 | 1,87% | 237.368,00 |
| 31.01.2024 | 42,26 | 42,34 | 40,66 | 40,72 | -3,48% | 973.797,00 |
| 30.01.2024 | 41,63 | 42,20 | 41,50 | 42,19 | 0,64% | 180.300,00 |
| 29.01.2024 | 41,36 | 41,93 | 41,32 | 41,92 | 1,35% | 180.641,00 |
| 26.01.2024 | 41,32 | 41,70 | 40,98 | 41,36 | 1,27% | 252.262,00 |
| 25.01.2024 | 41,20 | 41,36 | 40,58 | 40,84 | -0,05% | 180.398,00 |
| 24.01.2024 | 41,66 | 41,66 | 40,65 | 40,86 | -0,99% | 121.453,00 |
| 23.01.2024 | 41,81 | 41,83 | 41,18 | 41,27 | -0,98% | 152.342,00 |
| 22.01.2024 | 40,99 | 41,88 | 40,92 | 41,68 | 2,63% | 304.096,00 |
| 19.01.2024 | 40,76 | 40,76 | 40,11 | 40,61 | 0,02% | 218.703,00 |
| 18.01.2024 | 40,28 | 40,61 | 39,96 | 40,60 | 1,40% | 188.281,00 |
| 17.01.2024 | 40,00 | 40,52 | 39,95 | 40,04 | -0,94% | 167.318,00 |
| 16.01.2024 | 40,61 | 40,94 | 40,29 | 40,42 | -1,20% | 206.186,00 |
| 12.01.2024 | 41,23 | 41,24 | 40,63 | 40,91 | 0,17% | 214.124,00 |
| 11.01.2024 | 40,68 | 40,86 | 40,23 | 40,84 | -0,02% | 184.197,00 |
| 10.01.2024 | 40,51 | 40,93 | 40,50 | 40,85 | 1,04% | 188.199,00 |
| 09.01.2024 | 40,39 | 40,45 | 40,08 | 40,43 | -1,27% | 165.095,00 |
| 08.01.2024 | 40,45 | 41,01 | 40,28 | 40,95 | 1,06% | 196.743,00 |
| 05.01.2024 | 40,82 | 41,43 | 40,51 | 40,52 | -1,51% | 261.664,00 |
| 04.01.2024 | 41,71 | 41,98 | 41,12 | 41,14 | -1,22% | 209.764,00 |
| 03.01.2024 | 41,35 | 41,81 | 40,76 | 41,65 | 0,26% | 279.967,00 |
| 02.01.2024 | 41,45 | 41,75 | 41,09 | 41,54 | -0,69% | 220.693,00 |
| 29.12.2023 | 41,89 | 42,30 | 41,65 | 41,83 | -0,45% | 270.535,00 |
| 28.12.2023 | 42,00 | 42,26 | 41,89 | 42,02 | -0,64% | 134.572,00 |
| 27.12.2023 | 42,52 | 42,73 | 42,16 | 42,29 | -0,24% | 158.974,00 |
| 26.12.2023 | 42,37 | 42,59 | 42,17 | 42,39 | 0,09% | 156.271,00 |
| 22.12.2023 | 42,31 | 42,61 | 42,18 | 42,35 | 0,33% | 208.902,00 |
| 21.12.2023 | 42,48 | 42,79 | 41,72 | 42,21 | 0,43% | 246.110,00 |
| 20.12.2023 | 41,22 | 43,22 | 41,10 | 42,03 | 0,94% | 460.533,00 |
| 19.12.2023 | 41,33 | 41,76 | 41,28 | 41,64 | 1,14% | 197.402,00 |
| 18.12.2023 | 41,33 | 41,64 | 40,96 | 41,17 | 0,41% | 231.424,00 |
| 15.12.2023 | 41,54 | 41,54 | 40,38 | 41,00 | -1,20% | 1.809.806,00 |
| 14.12.2023 | 41,03 | 41,59 | 40,96 | 41,50 | 1,42% | 395.635,00 |
| 13.12.2023 | 40,10 | 40,96 | 39,44 | 40,92 | 2,07% | 591.475,00 |
| 12.12.2023 | 40,53 | 40,62 | 40,06 | 40,09 | -1,09% | 325.654,00 |
| 11.12.2023 | 40,19 | 40,58 | 39,84 | 40,53 | 0,47% | 326.306,00 |
| 08.12.2023 | 40,45 | 40,47 | 39,86 | 40,34 | -0,59% | 409.220,00 |
| 07.12.2023 | 40,13 | 40,59 | 39,62 | 40,58 | 1,22% | 301.421,00 |
| 06.12.2023 | 39,78 | 40,14 | 39,46 | 40,09 | 0,83% | 385.781,00 |