40,400$
-0,15%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 40,42 | 40,85 | 40,01 | 40,46 | -0,91% | 1.004.368,00 |
| 11.03.2026 | 40,53 | 40,91 | 39,85 | 40,83 | 0,99% | 593.323,00 |
| 10.03.2026 | 41,25 | 41,53 | 40,37 | 40,43 | -2,27% | 809.124,00 |
| 09.03.2026 | 40,80 | 41,61 | 39,80 | 41,37 | -0,17% | 21,00 |
| 06.03.2026 | 41,77 | 42,12 | 40,63 | 41,44 | -2,61% | 21,00 |
| 05.03.2026 | 42,97 | 43,34 | 42,05 | 42,55 | -1,73% | 603.936,00 |
| 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 | -1,44% | 592.090,00 |
| 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 | 45,01 | 45,47 | 44,68 | 45,32 | 1,00% | 378.163,00 |
| 13.01.2026 | 44,88 | 45,32 | 44,64 | 44,87 | 0,07% | 644.808,00 |
| 12.01.2026 | 44,00 | 44,97 | 43,86 | 44,84 | 1,04% | 453.542,00 |
| 09.01.2026 | 43,83 | 44,44 | 43,64 | 44,38 | 1,67% | 283.874,00 |
| 08.01.2026 | 42,66 | 43,95 | 42,66 | 43,65 | 1,63% | 384.317,00 |
| 07.01.2026 | 43,52 | 43,74 | 42,59 | 42,95 | -0,92% | 614.359,00 |
| 06.01.2026 | 42,37 | 43,40 | 42,21 | 43,35 | 1,43% | 572.486,00 |
| 05.01.2026 | 42,33 | 43,50 | 42,08 | 42,74 | 0,38% | 550.377,00 |