42,000€
5,00%
Echtzeit-Aktienkurs HNI Corp.
Bid:
Ask:
Aktienkurse zur HNI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 41,10 | 42,00 | 40,80 | 41,50 | 0,97% | - |
| 03.05.2024 | 40,60 | 41,30 | 40,20 | 41,10 | 1,23% | - |
| 02.05.2024 | 39,00 | 40,60 | 39,00 | 40,60 | 3,31% | - |
| 30.04.2024 | 40,00 | 40,40 | 38,60 | 39,30 | -2,00% | - |
| 29.04.2024 | 39,80 | 40,60 | 38,40 | 40,10 | 1,01% | - |
| 26.04.2024 | 39,60 | 40,20 | 39,30 | 39,70 | 1,02% | - |
| 25.04.2024 | 39,60 | 40,10 | 39,00 | 39,30 | -1,50% | - |
| 24.04.2024 | 40,80 | 40,80 | 39,60 | 39,90 | -1,48% | - |
| 23.04.2024 | 40,40 | 40,60 | 39,90 | 40,50 | 1,25% | - |
| 22.04.2024 | 39,60 | 40,60 | 38,90 | 40,00 | 1,27% | - |
| 19.04.2024 | 38,50 | 39,80 | 38,50 | 39,50 | 1,28% | - |
| 18.04.2024 | 38,60 | 39,40 | 38,50 | 39,00 | 1,30% | - |
| 17.04.2024 | 38,90 | 39,40 | 38,40 | 38,50 | -1,03% | - |
| 16.04.2024 | 39,10 | 39,20 | 38,40 | 38,90 | -0,51% | - |
| 15.04.2024 | 39,70 | 40,20 | 38,60 | 39,10 | -0,76% | - |
| 12.04.2024 | 39,60 | 40,00 | 39,20 | 39,40 | 0,25% | - |
| 11.04.2024 | 39,00 | 39,60 | 38,90 | 39,30 | 0,51% | - |
| 10.04.2024 | 40,20 | 40,40 | 38,80 | 39,10 | -3,22% | - |
| 09.04.2024 | 40,40 | 40,70 | 39,80 | 40,40 | 0,50% | - |
| 08.04.2024 | 40,40 | 40,80 | 40,00 | 40,20 | -0,74% | - |
| 05.04.2024 | 40,80 | 41,00 | 40,00 | 40,50 | 0,00% | - |
| 04.04.2024 | 41,00 | 41,40 | 40,40 | 40,50 | -0,98% | - |
| 03.04.2024 | 40,90 | 41,40 | 40,60 | 40,90 | 0,00% | - |
| 02.04.2024 | 41,20 | 41,20 | 40,40 | 40,90 | -2,15% | - |
| 28.03.2024 | 41,60 | 46,35 | 29,90 | 41,80 | 5,29% | - |
| 27.03.2024 | 41,40 | 42,10 | 16,50 | 39,70 | -5,02% | - |
| 26.03.2024 | 41,30 | 47,05 | 40,60 | 41,80 | 1,70% | - |
| 25.03.2024 | 41,00 | 43,10 | 40,80 | 41,10 | 0,00% | - |
| 22.03.2024 | 41,40 | 43,50 | 29,55 | 41,10 | -24,03% | - |
| 21.03.2024 | 40,80 | 54,10 | 40,60 | 54,10 | 33,25% | - |
| 20.03.2024 | 40,50 | 41,20 | 39,80 | 40,60 | -0,25% | - |
| 19.03.2024 | 40,00 | 42,60 | 39,60 | 40,70 | 0,00% | - |
| 18.03.2024 | 40,20 | 42,60 | 39,80 | 40,70 | -4,24% | - |
| 15.03.2024 | 39,60 | 43,20 | 39,20 | 42,50 | 6,52% | - |
| 14.03.2024 | 39,40 | 42,60 | 38,80 | 39,90 | 1,53% | - |
| 13.03.2024 | 38,40 | 39,90 | 34,10 | 39,30 | 1,55% | - |
| 12.03.2024 | 39,00 | 39,20 | 32,90 | 38,70 | 38,46% | - |
| 11.03.2024 | 39,40 | 42,30 | 27,65 | 27,95 | -29,24% | - |
| 08.03.2024 | 39,40 | 40,00 | 39,20 | 39,50 | 0,51% | - |
| 07.03.2024 | 39,20 | 39,80 | 39,10 | 39,30 | -0,25% | - |
| 06.03.2024 | 39,40 | 39,80 | 38,80 | 39,40 | 0,25% | - |
| 05.03.2024 | 40,10 | 40,50 | 39,20 | 39,30 | -2,72% | - |
| 04.03.2024 | 40,40 | 40,90 | 39,50 | 40,40 | -0,25% | - |
| 01.03.2024 | 41,50 | 41,90 | 40,20 | 40,50 | -1,70% | - |
| 29.02.2024 | 40,30 | 41,60 | 40,20 | 41,20 | 1,98% | - |
| 28.02.2024 | 40,40 | 40,80 | 39,80 | 40,40 | 0,50% | - |
| 27.02.2024 | 39,60 | 41,00 | 39,60 | 40,20 | 1,26% | - |
| 26.02.2024 | 39,80 | 40,20 | 38,60 | 39,70 | -0,50% | - |
| 23.02.2024 | 39,40 | 40,00 | 38,70 | 39,90 | 1,53% | - |
| 22.02.2024 | 39,80 | 40,80 | 38,60 | 39,30 | -1,01% | - |
| 21.02.2024 | 40,00 | 40,20 | 39,40 | 39,70 | -1,00% | - |
| 20.02.2024 | 40,20 | 40,40 | 39,40 | 40,10 | -1,23% | - |
| 19.02.2024 | 40,40 | 40,60 | 40,30 | 40,60 | 1,00% | - |
| 16.02.2024 | 41,00 | 41,00 | 40,00 | 40,20 | -0,99% | - |
| 15.02.2024 | 39,80 | 41,00 | 39,70 | 40,60 | 1,50% | - |
| 14.02.2024 | 38,80 | 40,00 | 38,40 | 40,00 | 3,36% | - |
| 13.02.2024 | 40,10 | 40,20 | 38,20 | 38,70 | -3,49% | - |
| 12.02.2024 | 39,30 | 40,40 | 39,30 | 40,10 | 1,52% | - |
| 09.02.2024 | 39,00 | 39,60 | 38,80 | 39,50 | 1,02% | - |
| 08.02.2024 | 38,20 | 39,20 | 38,00 | 39,10 | 2,62% | - |
| 07.02.2024 | 38,00 | 38,30 | 37,40 | 38,10 | 0,53% | - |
| 06.02.2024 | 37,70 | 38,40 | 37,60 | 37,90 | 0,53% | - |
| 05.02.2024 | 37,90 | 38,20 | 37,30 | 37,70 | -0,53% | - |
| 02.02.2024 | 38,10 | 38,60 | 37,50 | 37,90 | -0,52% | - |
| 01.02.2024 | 37,90 | 38,40 | 37,20 | 38,10 | 1,06% | - |
| 31.01.2024 | 38,80 | 39,10 | 37,40 | 37,70 | -3,08% | - |
| 30.01.2024 | 38,80 | 39,00 | 38,20 | 38,90 | 0,52% | - |
| 29.01.2024 | 38,10 | 38,80 | 38,10 | 38,70 | 2,11% | - |
| 26.01.2024 | 37,80 | 38,50 | 37,60 | 37,90 | 0,53% | - |
| 25.01.2024 | 37,40 | 38,30 | 37,40 | 37,70 | 0,53% | - |
| 24.01.2024 | 38,10 | 38,20 | 37,20 | 37,50 | -1,57% | - |
| 23.01.2024 | 38,40 | 38,80 | 37,80 | 38,10 | -0,52% | - |
| 22.01.2024 | 37,40 | 38,60 | 37,30 | 38,30 | 2,68% | - |
| 19.01.2024 | 37,40 | 37,60 | 36,80 | 37,30 | 0,00% | - |
| 18.01.2024 | 36,80 | 37,40 | 36,60 | 37,30 | 1,36% | - |
| 17.01.2024 | 37,00 | 37,50 | 36,60 | 36,80 | -0,81% | - |
| 16.01.2024 | 37,40 | 37,80 | 37,00 | 37,10 | -0,80% | - |
| 15.01.2024 | 37,20 | 37,40 | 37,20 | 37,40 | 0,27% | - |
| 12.01.2024 | 37,20 | 38,00 | 36,80 | 37,30 | 0,27% | 1.200,00 |
| 11.01.2024 | 37,20 | 37,60 | 36,60 | 37,20 | -0,27% | - |
| 10.01.2024 | 37,00 | 37,60 | 36,70 | 37,30 | 0,54% | - |
| 09.01.2024 | 37,20 | 37,40 | 36,60 | 37,10 | -0,54% | - |
| 08.01.2024 | 37,20 | 37,60 | 36,60 | 37,30 | 0,54% | - |
| 05.01.2024 | 37,70 | 37,80 | 37,00 | 37,10 | -1,07% | - |
| 04.01.2024 | 38,30 | 38,60 | 37,40 | 37,50 | -1,57% | - |
| 03.01.2024 | 37,80 | 38,40 | 37,30 | 38,10 | 0,53% | - |
| 02.01.2024 | 37,80 | 38,20 | 37,40 | 37,90 | -0,79% | - |
| 29.12.2023 | 38,00 | 38,20 | 37,90 | 38,20 | 0,79% | - |
| 28.12.2023 | 38,10 | 38,20 | 37,50 | 37,90 | -0,52% | - |
| 27.12.2023 | 38,60 | 38,60 | 37,80 | 38,10 | -1,04% | - |
| 22.12.2023 | 38,30 | 38,80 | 38,10 | 38,50 | 0,52% | - |
| 21.12.2023 | 38,70 | 39,00 | 37,80 | 38,30 | -0,52% | - |
| 20.12.2023 | 38,20 | 39,60 | 37,30 | 38,50 | 1,58% | - |
| 19.12.2023 | 37,80 | 38,20 | 37,30 | 37,90 | 0,80% | - |
| 18.12.2023 | 37,40 | 38,30 | 37,40 | 37,60 | -0,27% | - |
| 15.12.2023 | 37,80 | 38,20 | 37,00 | 37,70 | 0,00% | - |
| 14.12.2023 | 37,70 | 38,10 | 37,20 | 37,70 | 0,00% | - |
| 13.12.2023 | 37,10 | 37,80 | 36,40 | 37,70 | 1,62% | - |
| 12.12.2023 | 37,70 | 37,80 | 36,60 | 37,10 | -1,59% | - |
| 11.12.2023 | 37,60 | 37,80 | 37,00 | 37,70 | 0,53% | 24,00 |