46,840$
1,17%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 47,06 | 47,50 | 46,65 | 46,87 | 1,23% | 476.487,00 |
| 10.09.2026 | 46,69 | 47,00 | 46,07 | 46,30 | -2,09% | 783.527,00 |
| 09.09.2026 | 48,00 | 48,22 | 47,13 | 47,29 | -1,95% | 492.565,00 |
| 08.09.2026 | 49,19 | 49,19 | 47,99 | 48,23 | -2,88% | 444.533,00 |
| 04.09.2026 | 48,00 | 49,74 | 47,98 | 49,66 | 2,96% | 369.467,00 |
| 03.09.2026 | 49,08 | 49,22 | 48,05 | 48,23 | -0,25% | 593.208,00 |
| 02.09.2026 | 47,73 | 49,20 | 47,50 | 48,35 | 1,88% | 503.106,00 |
| 01.09.2026 | 47,64 | 48,39 | 47,18 | 47,46 | -2,00% | 390.965,00 |
| 31.08.2026 | 48,96 | 48,96 | 47,66 | 48,43 | -1,42% | 1.259.294,00 |
| 28.08.2026 | 49,55 | 50,01 | 48,98 | 49,13 | -1,66% | 345.993,00 |
| 27.08.2026 | 49,38 | 50,27 | 49,27 | 49,96 | 0,08% | 439.797,00 |
| 26.08.2026 | 50,00 | 50,34 | 49,21 | 49,92 | -0,04% | 510.294,00 |
| 25.08.2026 | 49,17 | 49,98 | 48,70 | 49,94 | 1,88% | 343.995,00 |
| 24.08.2026 | 49,28 | 50,01 | 48,95 | 49,02 | -0,43% | 381.474,00 |
| 21.08.2026 | 48,34 | 49,36 | 48,01 | 49,23 | 2,99% | 1.026.042,00 |
| 20.08.2026 | 47,36 | 47,93 | 45,39 | 47,80 | -1,22% | 316.998,00 |
| 19.08.2026 | 48,27 | 49,05 | 47,94 | 48,39 | 1,83% | 337.860,00 |
| 18.08.2026 | 48,15 | 48,65 | 47,48 | 47,52 | -1,66% | 360.235,00 |
| 17.08.2026 | 48,39 | 48,55 | 47,86 | 48,32 | -1,11% | 289.703,00 |
| 14.08.2026 | 49,04 | 49,44 | 48,53 | 48,86 | -1,01% | 233.320,00 |
| 13.08.2026 | 49,83 | 50,16 | 49,06 | 49,36 | 0,24% | 430.962,00 |
| 12.08.2026 | 49,40 | 49,74 | 48,16 | 49,24 | -0,57% | 390.234,00 |
| 11.08.2026 | 49,03 | 50,41 | 49,03 | 49,52 | 1,08% | 379.495,00 |
| 10.08.2026 | 50,00 | 50,22 | 47,48 | 48,99 | -1,43% | 394.360,00 |
| 07.08.2026 | 49,00 | 50,36 | 48,52 | 49,70 | 1,66% | 629.190,00 |
| 06.08.2026 | 48,68 | 48,96 | 48,03 | 48,89 | 0,60% | 414.590,00 |
| 05.08.2026 | 48,20 | 48,96 | 47,86 | 48,60 | 0,33% | 578.457,00 |
| 04.08.2026 | 47,15 | 48,71 | 47,10 | 48,44 | 1,66% | 980.646,00 |
| 03.08.2026 | 45,91 | 48,11 | 45,91 | 47,65 | 5,87% | 850.424,00 |
| 31.07.2026 | 43,00 | 45,16 | 42,14 | 45,01 | 3,28% | 1.227.142,00 |
| 30.07.2026 | 44,21 | 46,32 | 43,49 | 43,58 | 1,87% | 982.911,00 |
| 29.07.2026 | 43,65 | 43,85 | 42,46 | 42,78 | -2,99% | 629.025,00 |
| 28.07.2026 | 43,57 | 44,53 | 43,57 | 44,10 | 2,68% | 538.931,00 |
| 27.07.2026 | 42,32 | 43,58 | 42,02 | 42,95 | 3,20% | 647.639,00 |
| 24.07.2026 | 40,75 | 42,18 | 40,72 | 41,62 | 2,59% | 644.643,00 |
| 23.07.2026 | 40,65 | 41,16 | 40,18 | 40,57 | -1,58% | 790.377,00 |
| 22.07.2026 | 41,38 | 41,76 | 40,99 | 41,22 | 0,81% | 491.308,00 |
| 21.07.2026 | 41,16 | 41,48 | 40,61 | 40,89 | -0,97% | 510.406,00 |
| 20.07.2026 | 41,73 | 42,39 | 41,10 | 41,29 | -1,05% | 665.047,00 |
| 17.07.2026 | 41,89 | 43,05 | 40,50 | 41,73 | -1,07% | 498.109,00 |
| 16.07.2026 | 40,83 | 42,89 | 40,62 | 42,18 | 4,28% | 628.553,00 |
| 15.07.2026 | 39,65 | 41,49 | 39,62 | 40,45 | 1,91% | 432.174,00 |
| 14.07.2026 | 39,87 | 40,42 | 39,11 | 39,69 | -0,05% | 342.904,00 |
| 13.07.2026 | 40,15 | 40,50 | 39,36 | 39,71 | -0,60% | 438.711,00 |
| 10.07.2026 | 39,31 | 40,38 | 39,31 | 39,95 | 2,38% | 313.009,00 |
| 09.07.2026 | 38,70 | 39,81 | 38,32 | 39,02 | 0,98% | 473.072,00 |
| 08.07.2026 | 39,74 | 39,87 | 37,93 | 38,64 | -4,07% | 761.483,00 |
| 07.07.2026 | 41,81 | 42,24 | 40,04 | 40,28 | -2,61% | 630.823,00 |
| 06.07.2026 | 41,28 | 41,90 | 40,38 | 41,36 | -0,17% | 414.083,00 |
| 02.07.2026 | 41,00 | 41,46 | 40,28 | 41,43 | 1,94% | 558.853,00 |
| 01.07.2026 | 40,50 | 40,92 | 40,28 | 40,64 | 0,57% | 836.931,00 |
| 30.06.2026 | 39,64 | 40,72 | 39,20 | 40,41 | 1,28% | 796.882,00 |
| 29.06.2026 | 39,04 | 40,17 | 38,31 | 39,90 | 0,73% | 1.015.646,00 |
| 26.06.2026 | 38,81 | 39,96 | 38,54 | 39,61 | 1,30% | 2.684.417,00 |
| 25.06.2026 | 37,62 | 40,62 | 37,62 | 39,10 | 4,74% | 1.070.858,00 |
| 24.06.2026 | 34,61 | 37,36 | 34,29 | 37,33 | 8,99% | 858.819,00 |
| 23.06.2026 | 34,07 | 34,94 | 33,94 | 34,25 | 0,26% | 657.975,00 |
| 22.06.2026 | 34,52 | 34,91 | 33,88 | 34,16 | -2,01% | 928.894,00 |
| 18.06.2026 | 32,64 | 35,25 | 32,64 | 34,86 | 7,56% | 1.382.674,00 |
| 17.06.2026 | 32,67 | 34,30 | 32,02 | 32,41 | -1,16% | 1.129.860,00 |
| 16.06.2026 | 32,89 | 33,43 | 32,40 | 32,79 | 0,46% | 610.843,00 |
| 15.06.2026 | 33,58 | 34,44 | 32,56 | 32,64 | -1,39% | 647.789,00 |
| 12.06.2026 | 33,36 | 34,20 | 33,01 | 33,10 | -0,06% | 581.368,00 |
| 11.06.2026 | 31,80 | 33,34 | 31,59 | 33,12 | 4,05% | 620.187,00 |
| 10.06.2026 | 32,85 | 33,44 | 31,79 | 31,83 | -2,60% | 702.247,00 |
| 09.06.2026 | 31,76 | 32,78 | 31,60 | 32,68 | 4,18% | 736.298,00 |
| 08.06.2026 | 31,06 | 32,13 | 31,06 | 31,37 | 0,74% | 598.536,00 |
| 05.06.2026 | 30,07 | 31,26 | 30,07 | 31,14 | 3,46% | 629.576,00 |
| 04.06.2026 | 30,69 | 31,04 | 29,87 | 30,10 | -0,23% | 558.517,00 |
| 03.06.2026 | 30,41 | 30,62 | 29,67 | 30,17 | -1,89% | 700.606,00 |
| 02.06.2026 | 30,62 | 31,41 | 30,60 | 30,75 | -1,09% | 564.031,00 |
| 01.06.2026 | 30,37 | 31,28 | 29,73 | 31,09 | -0,32% | 957.852,00 |
| 29.05.2026 | 31,29 | 31,47 | 30,76 | 31,19 | -1,79% | 697.927,00 |
| 28.05.2026 | 31,26 | 31,85 | 31,07 | 31,76 | 0,47% | 395.390,00 |
| 27.05.2026 | 31,59 | 32,08 | 31,26 | 31,61 | 0,80% | 569.663,00 |
| 26.05.2026 | 30,87 | 31,55 | 30,84 | 31,36 | 2,15% | 632.533,00 |
| 22.05.2026 | 30,94 | 31,21 | 30,44 | 30,70 | -0,55% | 470.367,00 |
| 21.05.2026 | 29,91 | 31,09 | 29,40 | 30,87 | 1,41% | 600.569,00 |
| 20.05.2026 | 29,28 | 30,50 | 28,93 | 30,44 | 4,07% | 713.481,00 |
| 19.05.2026 | 30,39 | 30,49 | 29,23 | 29,25 | -3,02% | 571.990,00 |
| 18.05.2026 | 30,06 | 30,75 | 29,90 | 30,16 | 0,87% | 712.350,00 |
| 15.05.2026 | 31,58 | 31,83 | 29,89 | 29,90 | -5,32% | 739.899,00 |
| 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% | 959.444,00 |
| 12.05.2026 | 32,50 | 32,50 | 31,38 | 31,65 | -2,44% | 886.898,00 |
| 11.05.2026 | 33,50 | 33,54 | 31,96 | 32,44 | -3,48% | 724.266,00 |
| 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% | 1.427.895,00 |
| 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% | 558.651,00 |
| 29.04.2026 | 37,87 | 37,94 | 35,74 | 36,41 | -3,91% | 580.382,00 |
| 28.04.2026 | 37,84 | 37,97 | 37,01 | 37,89 | 0,64% | 424.668,00 |
| 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% | 396.272,00 |
| 22.04.2026 | 37,56 | 37,78 | 36,93 | 37,21 | -0,24% | 343.048,00 |
| 21.04.2026 | 37,92 | 38,65 | 37,14 | 37,30 | -1,45% | 468.774,00 |