49,500€
-1,00%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 49,30 | 50,30 | 48,40 | 49,60 | -0,80% | - |
| 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% | - |
| 09.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 06.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 05.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 04.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 03.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 02.12.2024 | 52,00 | 54,00 | 52,00 | 54,00 | 3,85% | 5,00 |
| 29.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 28.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 27.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 26.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 25.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 22.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 21.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 20.11.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 19.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 18.11.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 15.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 14.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 13.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 12.11.2024 | 53,00 | 53,50 | 53,00 | 53,50 | 4,90% | 675,00 |
| 11.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 08.11.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 07.11.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 5,65% | - |
| 06.11.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 05.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 2,63% | - |
| 04.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 01.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 31.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 30.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -3,35% | - |
| 29.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 28.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 25.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 24.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 23.10.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 22.10.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | - |
| 21.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 18.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 17.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 16.10.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 15.10.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | - |
| 14.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 11.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 10.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 09.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 08.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 07.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,54% | - |
| 04.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 03.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 02.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 01.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,55% | - |
| 30.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 27.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 26.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 25.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 24.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 23.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 20.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 19.09.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 18.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 17.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 16.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | - |
| 13.09.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 12.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 11.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 10.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 09.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 06.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 05.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 04.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 03.09.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 02.09.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 30.08.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 29.08.2024 | 47,40 | 48,40 | 47,40 | 48,40 | 1,68% | 33,00 |
| 28.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 27.08.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 26.08.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 23.08.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 22.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 2,17% | - |
| 21.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 20.08.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 19.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 16.08.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | - |
| 15.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 14.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 13.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | - |
| 12.08.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 09.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 08.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 07.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 06.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -4,17% | - |
| 05.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -3,61% | - |
| 02.08.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |