31,000€
2,65%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 30,10 | 30,30 | 30,10 | 30,30 | 0,33% | - |
| 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% | - |
| 23.04.2026 | 31,60 | 32,00 | 31,40 | 31,80 | 0,63% | - |
| 22.04.2026 | 31,80 | 32,00 | 31,60 | 31,60 | -0,63% | - |
| 21.04.2026 | 32,20 | 32,20 | 31,40 | 31,80 | -0,62% | - |
| 20.04.2026 | 32,00 | 32,40 | 31,80 | 32,00 | 0,00% | - |
| 17.04.2026 | 30,20 | 32,20 | 30,20 | 32,00 | 5,96% | - |
| 16.04.2026 | 30,40 | 30,60 | 30,20 | 30,20 | 0,00% | - |
| 15.04.2026 | 30,60 | 30,80 | 30,20 | 30,20 | -1,95% | - |
| 14.04.2026 | 29,80 | 30,80 | 29,20 | 30,80 | 3,36% | - |
| 13.04.2026 | 29,60 | 29,80 | 29,40 | 29,80 | 0,68% | - |
| 10.04.2026 | 29,80 | 29,80 | 29,40 | 29,60 | -0,67% | - |
| 09.04.2026 | 29,60 | 30,00 | 29,00 | 29,80 | 1,36% | - |
| 08.04.2026 | 28,20 | 29,80 | 28,20 | 29,40 | 5,76% | - |
| 07.04.2026 | 27,60 | 27,80 | 27,40 | 27,80 | -0,71% | - |
| 02.04.2026 | 28,60 | 28,60 | 27,80 | 28,00 | -2,78% | - |
| 01.04.2026 | 28,80 | 29,00 | 28,80 | 28,80 | 0,00% | - |
| 31.03.2026 | 28,60 | 29,00 | 28,40 | 28,80 | 0,70% | - |
| 30.03.2026 | 29,80 | 30,20 | 28,60 | 28,60 | -3,38% | - |
| 27.03.2026 | 30,60 | 30,60 | 29,60 | 29,60 | -2,63% | - |
| 26.03.2026 | 31,40 | 31,60 | 30,40 | 30,40 | -3,18% | 915,00 |
| 25.03.2026 | 31,40 | 31,60 | 31,00 | 31,40 | 0,64% | - |
| 24.03.2026 | 31,40 | 31,60 | 30,60 | 31,20 | -0,64% | - |
| 23.03.2026 | 29,20 | 31,60 | 29,00 | 31,40 | 7,53% | - |
| 20.03.2026 | 29,80 | 29,80 | 29,20 | 29,20 | -1,35% | - |
| 19.03.2026 | 30,60 | 30,80 | 29,60 | 29,60 | -3,27% | - |
| 18.03.2026 | 32,20 | 32,40 | 30,60 | 30,60 | -4,38% | - |
| 17.03.2026 | 34,00 | 34,20 | 32,00 | 32,00 | -6,43% | - |
| 16.03.2026 | 35,40 | 35,40 | 34,20 | 34,20 | -2,84% | - |
| 13.03.2026 | 35,00 | 35,60 | 34,60 | 35,20 | 0,57% | - |
| 12.03.2026 | 35,00 | 35,20 | 34,80 | 35,00 | -0,57% | - |
| 11.03.2026 | 34,80 | 35,20 | 34,60 | 35,20 | 1,73% | - |
| 10.03.2026 | 35,40 | 35,60 | 34,60 | 34,60 | -2,26% | - |
| 09.03.2026 | 35,20 | 35,60 | 34,60 | 35,40 | -1,12% | - |
| 06.03.2026 | 36,60 | 36,60 | 35,00 | 35,80 | -2,19% | - |
| 05.03.2026 | 37,00 | 37,20 | 36,20 | 36,60 | -1,61% | - |
| 04.03.2026 | 37,40 | 37,60 | 36,80 | 37,20 | -1,06% | - |
| 03.03.2026 | 38,00 | 38,00 | 37,20 | 37,60 | -1,57% | - |
| 02.03.2026 | 37,60 | 38,20 | 37,20 | 38,20 | 0,53% | - |
| 27.02.2026 | 38,20 | 38,40 | 37,40 | 38,00 | -2,06% | - |
| 26.02.2026 | 39,00 | 39,80 | 38,60 | 38,80 | -5,83% | - |
| 25.02.2026 | 41,00 | 41,20 | 41,00 | 41,20 | 0,49% | - |
| 24.02.2026 | 41,60 | 42,00 | 41,00 | 41,00 | -1,44% | - |
| 23.02.2026 | 41,80 | 42,20 | 41,00 | 41,60 | -1,42% | - |
| 20.02.2026 | 42,60 | 42,80 | 42,20 | 42,20 | -0,94% | - |
| 19.02.2026 | 42,40 | 42,60 | 41,80 | 42,60 | 0,47% | - |
| 18.02.2026 | 42,20 | 42,80 | 41,80 | 42,40 | 0,47% | - |
| 17.02.2026 | 42,00 | 42,60 | 42,00 | 42,20 | 0,00% | - |
| 16.02.2026 | 42,20 | 42,20 | 42,00 | 42,20 | 0,00% | - |
| 13.02.2026 | 41,60 | 42,60 | 41,60 | 42,20 | 0,48% | - |
| 12.02.2026 | 43,60 | 43,60 | 41,80 | 42,00 | -3,67% | - |
| 11.02.2026 | 43,40 | 44,00 | 43,40 | 43,60 | 0,46% | - |
| 10.02.2026 | 43,40 | 44,00 | 43,40 | 43,40 | 0,00% | - |
| 09.02.2026 | 44,40 | 44,40 | 43,20 | 43,40 | -2,25% | - |
| 06.02.2026 | 43,40 | 44,40 | 43,40 | 44,40 | 1,83% | - |
| 05.02.2026 | 42,60 | 43,60 | 42,40 | 43,60 | 2,35% | - |
| 04.02.2026 | 41,20 | 42,60 | 41,20 | 42,60 | 3,40% | - |
| 03.02.2026 | 41,20 | 41,80 | 40,60 | 41,20 | 0,00% | - |
| 02.02.2026 | 39,80 | 41,20 | 39,80 | 41,20 | 1,98% | - |