41,600€
4,52%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 4,02% | - |
| 01.10.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -3,40% | - |
| 30.09.2026 | 41,00 | 41,20 | 41,00 | 41,20 | 0,49% | 1,00 |
| 29.09.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 28.09.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 25.09.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 24.09.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 23.09.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | - |
| 22.09.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 21.09.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 18.09.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 67,00 |
| 17.09.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 16.09.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 15.09.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 14.09.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 11.09.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 10.09.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 09.09.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 08.09.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 07.09.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | - |
| 04.09.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 03.09.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 02.09.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 01.09.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 31.08.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 28.08.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 27.08.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 26.08.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 25.08.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 24.08.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 2,94% | - |
| 21.08.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 20.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 19.08.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 18.08.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 17.08.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 14.08.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 13.08.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 12.08.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 11.08.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 10.08.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 07.08.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 06.08.2026 | 42,00 | 42,20 | 42,00 | 42,20 | 0,96% | 217,00 |
| 05.08.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 04.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 6,15% | - |
| 03.08.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | - |
| 31.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 30.07.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -3,63% | - |
| 29.07.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 28.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 27.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 24.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 23.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 22.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 21.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 20.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 17.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 4,55% | - |
| 16.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 15.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 14.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 13.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 10.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 09.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -3,98% | - |
| 08.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 07.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 06.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 03.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 02.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 01.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 30.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 29.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 26.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 4,27% | - |
| 25.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 9,33% | - |
| 24.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 23.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 22.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 19.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 7,80% | - |
| 18.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 17.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 16.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 15.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 12.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 11.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 10.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | - |
| 09.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 08.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 05.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 04.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 03.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 02.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 01.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 29.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 28.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 27.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 26.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 25.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 22.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 21.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 20.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 19.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 18.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -5,19% | - |