42,300€
8,46%
Echtzeit-Aktienkurs HNI Corp
Bid:
Ask:
Aktienkurse zur HNI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 5,13% | - |
| 08.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 07.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 06.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 05.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 02.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 30.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 29.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 28.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 25.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | - |
| 24.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 23.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 3,95% | - |
| 22.04.2025 | 35,20 | 35,40 | 35,20 | 35,40 | -2,21% | 8,00 |
| 17.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 16.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 15.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 14.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 11.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -4,10% | - |
| 10.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 9,55% | - |
| 09.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -5,82% | - |
| 08.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 4,42% | - |
| 07.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -5,73% | - |
| 04.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | - |
| 03.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,88% | - |
| 02.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 01.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 31.03.2025 | 41,00 | 41,20 | 41,00 | 41,20 | -1,90% | 597,00 |
| 28.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 27.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 26.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 25.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | 250,00 |
| 24.03.2025 | 40,00 | 40,20 | 40,00 | 40,20 | 0,00% | 20,00 |
| 21.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 20.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 19.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 18.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 17.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 14.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 13.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 12.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 10.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 07.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 06.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 05.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | - |
| 04.03.2025 | 44,00 | 44,00 | 43,20 | 43,20 | -3,57% | 99,00 |
| 03.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 28.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 27.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 26.02.2025 | 45,40 | 45,60 | 45,40 | 45,60 | 4,11% | 90,00 |
| 25.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 24.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -5,98% | - |
| 21.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 20.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 19.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | 250,00 |
| 18.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 17.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 14.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | - |
| 13.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,53% | - |
| 12.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 11.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 10.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 07.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 06.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 05.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 04.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -3,78% | - |
| 03.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | - |
| 31.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 30.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 29.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 28.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 2,52% | - |
| 27.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 24.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 23.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 22.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 21.01.2025 | 48,80 | 49,20 | 48,80 | 49,20 | 0,00% | 323,00 |
| 20.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 17.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 16.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 4,26% | - |
| 15.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 2,62% | - |
| 14.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 13.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | - |
| 10.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 09.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 08.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 07.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -2,11% | - |
| 06.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | 3,00 |
| 03.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 02.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 30.12.2024 | 48,60 | 48,60 | 48,40 | 48,40 | -1,63% | 2,00 |
| 27.12.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 23.12.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | - |
| 20.12.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 19.12.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 18.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 17.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 16.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 13.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 12.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 11.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 10.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |