40,500€
1,76%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 40,00 | 40,80 | 39,80 | 40,20 | 1,01% | - |
| 10.09.2026 | 40,60 | 40,80 | 39,60 | 39,80 | -1,97% | - |
| 09.09.2026 | 41,40 | 41,40 | 40,60 | 40,60 | -1,93% | - |
| 08.09.2026 | 42,40 | 42,60 | 41,20 | 41,40 | -2,82% | - |
| 07.09.2026 | 42,40 | 42,60 | 42,40 | 42,60 | 0,00% | - |
| 04.09.2026 | 41,40 | 42,60 | 41,20 | 42,60 | 2,90% | - |
| 03.09.2026 | 41,60 | 42,00 | 41,40 | 41,40 | -0,96% | - |
| 02.09.2026 | 41,00 | 42,40 | 40,60 | 41,80 | 2,45% | - |
| 01.09.2026 | 41,60 | 41,60 | 40,40 | 40,80 | -1,92% | - |
| 31.08.2026 | 42,20 | 42,20 | 41,00 | 41,60 | -1,42% | - |
| 28.08.2026 | 42,60 | 42,60 | 41,40 | 42,20 | -1,40% | - |
| 27.08.2026 | 42,80 | 43,00 | 41,60 | 42,80 | 0,47% | - |
| 26.08.2026 | 42,60 | 42,80 | 42,00 | 42,60 | 0,47% | - |
| 25.08.2026 | 42,00 | 42,40 | 41,80 | 42,40 | 0,95% | - |
| 24.08.2026 | 42,00 | 42,60 | 41,40 | 42,00 | 0,48% | - |
| 21.08.2026 | 40,80 | 41,80 | 40,80 | 41,80 | 2,45% | - |
| 20.08.2026 | 41,40 | 41,40 | 40,20 | 40,80 | -0,49% | - |
| 19.08.2026 | 40,80 | 41,80 | 40,80 | 41,00 | 0,00% | - |
| 18.08.2026 | 41,60 | 42,00 | 40,80 | 41,00 | -1,44% | - |
| 17.08.2026 | 42,00 | 42,00 | 40,80 | 41,60 | -1,42% | - |
| 14.08.2026 | 42,60 | 42,60 | 41,80 | 42,20 | -1,40% | - |
| 13.08.2026 | 42,60 | 43,00 | 42,60 | 42,80 | 0,47% | - |
| 12.08.2026 | 42,80 | 43,00 | 41,80 | 42,60 | -0,47% | - |
| 11.08.2026 | 42,40 | 43,40 | 42,20 | 42,80 | 0,94% | - |
| 10.08.2026 | 42,80 | 43,00 | 41,80 | 42,40 | -0,47% | - |
| 07.08.2026 | 42,20 | 43,40 | 41,80 | 42,60 | 0,95% | - |
| 06.08.2026 | 42,00 | 42,20 | 41,60 | 42,20 | 0,96% | - |
| 05.08.2026 | 42,00 | 42,20 | 40,80 | 41,80 | 0,48% | - |
| 04.08.2026 | 41,40 | 41,60 | 41,40 | 41,60 | 5,05% | - |
| 03.08.2026 | 39,20 | 39,60 | 39,00 | 39,60 | 1,54% | - |
| 31.07.2026 | 38,00 | 39,00 | 37,00 | 39,00 | 2,63% | - |
| 30.07.2026 | 37,20 | 39,20 | 37,20 | 38,00 | 2,15% | - |
| 29.07.2026 | 38,60 | 38,60 | 37,00 | 37,20 | -3,63% | - |
| 28.07.2026 | 37,60 | 39,00 | 37,60 | 38,60 | 2,66% | - |
| 27.07.2026 | 36,60 | 38,00 | 36,60 | 37,60 | 2,73% | - |
| 24.07.2026 | 35,60 | 36,80 | 35,60 | 36,60 | 3,39% | - |
| 23.07.2026 | 36,00 | 36,00 | 35,20 | 35,40 | -1,67% | - |
| 22.07.2026 | 35,80 | 36,40 | 35,60 | 36,00 | 0,00% | - |
| 21.07.2026 | 36,20 | 36,20 | 35,40 | 36,00 | -1,10% | - |
| 20.07.2026 | 36,40 | 36,80 | 35,80 | 36,40 | 0,55% | - |
| 17.07.2026 | 36,40 | 37,00 | 36,00 | 36,20 | 2,26% | - |
| 16.07.2026 | 35,20 | 35,40 | 35,20 | 35,40 | 0,57% | - |
| 15.07.2026 | 34,60 | 35,40 | 34,20 | 35,20 | 1,15% | - |
| 14.07.2026 | 34,80 | 35,20 | 34,20 | 34,80 | 0,00% | - |
| 13.07.2026 | 34,80 | 35,00 | 34,60 | 34,80 | -1,14% | - |
| 10.07.2026 | 34,00 | 35,20 | 34,00 | 35,20 | 2,92% | - |
| 09.07.2026 | 33,80 | 34,60 | 33,40 | 34,20 | 2,40% | - |
| 08.07.2026 | 35,20 | 35,20 | 33,20 | 33,40 | -5,11% | - |
| 07.07.2026 | 36,00 | 36,20 | 35,00 | 35,20 | -2,76% | - |
| 06.07.2026 | 36,20 | 36,40 | 35,40 | 36,20 | 0,00% | - |
| 03.07.2026 | 36,20 | 36,20 | 36,00 | 36,20 | 0,56% | - |
| 02.07.2026 | 35,60 | 36,00 | 35,20 | 36,00 | 1,12% | - |
| 01.07.2026 | 35,20 | 35,80 | 35,20 | 35,60 | 0,56% | - |
| 30.06.2026 | 35,00 | 35,60 | 34,00 | 35,40 | 1,14% | - |
| 29.06.2026 | 34,80 | 35,00 | 34,00 | 35,00 | 0,57% | - |
| 26.06.2026 | 34,20 | 34,80 | 33,80 | 34,80 | 5,45% | - |
| 25.06.2026 | 32,80 | 33,00 | 32,80 | 33,00 | 10,00% | - |
| 24.06.2026 | 30,00 | 30,20 | 30,00 | 30,00 | -0,66% | - |
| 23.06.2026 | 29,80 | 30,60 | 29,60 | 30,20 | 2,03% | - |
| 22.06.2026 | 30,20 | 30,40 | 29,60 | 29,60 | -1,99% | - |
| 19.06.2026 | 30,40 | 30,40 | 30,20 | 30,20 | 0,00% | - |
| 18.06.2026 | 28,20 | 30,60 | 28,20 | 30,20 | 7,86% | 1.400,00 |
| 17.06.2026 | 28,20 | 29,40 | 27,80 | 28,00 | -0,71% | - |
| 16.06.2026 | 28,00 | 28,40 | 27,80 | 28,20 | 0,71% | - |
| 15.06.2026 | 28,60 | 29,00 | 28,00 | 28,00 | -1,41% | - |
| 12.06.2026 | 28,60 | 29,40 | 28,40 | 28,40 | -0,70% | - |
| 11.06.2026 | 27,60 | 28,60 | 27,40 | 28,60 | 3,62% | 1.710,00 |
| 10.06.2026 | 28,20 | 28,60 | 27,60 | 27,60 | -1,43% | - |
| 09.06.2026 | 27,20 | 28,20 | 27,00 | 28,00 | 2,94% | - |
| 08.06.2026 | 26,80 | 27,60 | 26,80 | 27,20 | 0,74% | - |
| 05.06.2026 | 25,80 | 27,00 | 25,80 | 27,00 | 4,65% | - |
| 04.06.2026 | 25,80 | 26,20 | 25,80 | 25,80 | -0,77% | - |
| 03.06.2026 | 26,40 | 26,40 | 25,60 | 26,00 | -1,52% | - |
| 02.06.2026 | 26,60 | 26,60 | 26,20 | 26,40 | -0,75% | - |
| 01.06.2026 | 26,80 | 26,80 | 25,60 | 26,60 | -0,75% | - |
| 29.05.2026 | 26,80 | 27,00 | 26,20 | 26,80 | -1,47% | - |
| 28.05.2026 | 27,20 | 27,20 | 26,20 | 27,20 | 0,74% | - |
| 27.05.2026 | 26,80 | 27,40 | 26,80 | 27,00 | 0,75% | - |
| 26.05.2026 | 26,60 | 27,00 | 26,40 | 26,80 | 0,75% | - |
| 25.05.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 22.05.2026 | 26,60 | 26,80 | 26,20 | 26,40 | 0,00% | - |
| 21.05.2026 | 26,00 | 26,60 | 25,60 | 26,40 | 0,76% | - |
| 20.05.2026 | 25,20 | 26,20 | 25,00 | 26,20 | 3,97% | - |
| 19.05.2026 | 25,80 | 26,00 | 25,20 | 25,20 | -2,33% | - |
| 18.05.2026 | 25,40 | 26,20 | 25,40 | 25,80 | 0,78% | - |
| 15.05.2026 | 27,00 | 27,00 | 25,60 | 25,60 | -5,19% | - |
| 14.05.2026 | 26,40 | 27,40 | 26,40 | 27,00 | 3,05% | - |
| 13.05.2026 | 26,80 | 27,00 | 26,00 | 26,20 | -2,24% | - |
| 12.05.2026 | 27,40 | 27,60 | 26,80 | 26,80 | -2,90% | - |
| 11.05.2026 | 28,40 | 28,40 | 27,40 | 27,60 | -3,50% | - |
| 08.05.2026 | 29,40 | 29,60 | 28,60 | 28,60 | -3,38% | - |
| 07.05.2026 | 28,20 | 30,20 | 28,20 | 29,60 | 5,71% | - |
| 06.05.2026 | 30,80 | 31,00 | 27,80 | 28,00 | -9,68% | - |
| 05.05.2026 | 30,60 | 31,60 | 30,40 | 31,00 | 1,31% | 1.200,00 |
| 04.05.2026 | 31,80 | 31,80 | 30,40 | 30,60 | -1,92% | - |
| 30.04.2026 | 31,00 | 31,20 | 30,80 | 31,20 | 0,00% | - |
| 29.04.2026 | 32,40 | 32,40 | 30,60 | 31,20 | -3,11% | - |
| 28.04.2026 | 32,00 | 32,20 | 31,40 | 32,20 | 0,00% | - |
| 27.04.2026 | 32,00 | 32,20 | 31,80 | 32,20 | 0,63% | - |
| 24.04.2026 | 31,80 | 32,00 | 31,40 | 32,00 | 0,63% | - |