Echtzeit-Aktienkurs HNI Corp
Bid:
Ask:
Aktienkurse zur HNI Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 36,12 | 37,07 | 35,45 | 35,71 | -3,40% | - |
25.02.2021 | 37,26 | 37,50 | 36,32 | 36,96 | -2,16% | - |
24.02.2021 | 36,66 | 37,82 | 36,43 | 37,78 | 3,58% | - |
23.02.2021 | 36,39 | 37,31 | 0,00 | 36,47 | 0,68% | - |
22.02.2021 | 35,18 | 36,39 | 35,11 | 36,23 | 5,55% | - |
19.02.2021 | 33,88 | 34,86 | 33,41 | 34,32 | -0,35% | - |
18.02.2021 | 34,99 | 35,15 | 34,32 | 34,44 | -4,81% | - |
17.02.2021 | 36,28 | 36,28 | 36,13 | 36,18 | -2,15% | - |
16.02.2021 | 37,00 | 37,34 | 36,57 | 36,98 | -0,67% | - |
12.02.2021 | 37,87 | 38,07 | 36,18 | 37,23 | 0,94% | - |
11.02.2021 | 38,40 | 38,75 | 36,19 | 36,88 | 7,55% | - |
10.02.2021 | 34,11 | 34,82 | 33,99 | 34,29 | -0,13% | - |
09.02.2021 | 34,48 | 34,88 | 33,59 | 34,34 | -0,45% | - |
08.02.2021 | 34,58 | 34,81 | 34,32 | 34,49 | 0,52% | - |
05.02.2021 | 34,33 | 34,92 | 33,47 | 34,31 | -0,54% | - |
04.02.2021 | 34,48 | 34,55 | 34,43 | 34,50 | 2,85% | - |
03.02.2021 | 33,44 | 33,84 | 32,80 | 33,54 | -0,93% | - |
02.02.2021 | 33,58 | 34,32 | 33,21 | 33,86 | 1,41% | - |
01.02.2021 | 33,39 | 33,40 | 33,39 | 33,39 | 3,20% | - |
29.01.2021 | 33,15 | 33,36 | 32,22 | 32,35 | -4,16% | - |
28.01.2021 | 33,11 | 34,02 | 33,00 | 33,76 | 2,38% | - |
27.01.2021 | 33,01 | 33,58 | 32,32 | 32,97 | -3,14% | - |
26.01.2021 | 33,46 | 34,22 | 32,98 | 34,04 | 0,80% | - |
25.01.2021 | 33,76 | 33,77 | 33,76 | 33,77 | -1,96% | - |
22.01.2021 | 33,81 | 34,84 | 33,62 | 34,45 | 0,15% | - |
21.01.2021 | 34,39 | 34,40 | 34,39 | 34,40 | 0,41% | - |
20.01.2021 | 34,50 | 35,19 | 33,72 | 34,26 | 1,20% | - |
19.01.2021 | 33,69 | 34,57 | 33,67 | 33,85 | 0,91% | - |
15.01.2021 | 33,86 | 34,44 | 33,31 | 33,55 | -2,03% | - |
14.01.2021 | 34,86 | 35,04 | 33,69 | 34,24 | -0,67% | - |
13.01.2021 | 34,89 | 35,23 | 33,91 | 34,47 | -2,90% | - |
12.01.2021 | 35,49 | 35,51 | 35,49 | 35,50 | 3,33% | - |
11.01.2021 | 34,46 | 34,62 | 34,02 | 34,36 | -0,65% | - |
08.01.2021 | 34,77 | 35,06 | 33,79 | 34,58 | -1,71% | - |
07.01.2021 | 35,45 | 35,92 | 34,72 | 35,18 | -0,85% | - |
06.01.2021 | 35,60 | 35,60 | 35,48 | 35,48 | 4,03% | - |
05.01.2021 | 33,52 | 34,45 | 33,52 | 34,11 | 2,46% | - |
04.01.2021 | 33,88 | 33,88 | 32,66 | 33,29 | -3,74% | - |
31.12.2020 | 34,58 | 35,08 | 34,42 | 34,58 | 0,41% | - |
30.12.2020 | 34,54 | 34,73 | 34,17 | 34,44 | -0,09% | - |
29.12.2020 | 34,80 | 34,85 | 33,80 | 34,47 | -4,08% | - |
28.12.2020 | 35,85 | 35,99 | 34,43 | 35,94 | 1,17% | - |
24.12.2020 | 35,34 | 36,54 | 35,10 | 35,52 | 0,64% | - |
23.12.2020 | 34,73 | 35,36 | 34,58 | 35,30 | 3,17% | - |
22.12.2020 | 34,42 | 34,72 | 33,65 | 34,21 | -0,75% | - |
21.12.2020 | 34,12 | 34,83 | 33,80 | 34,47 | -1,43% | - |
18.12.2020 | 35,83 | 36,00 | 34,83 | 34,97 | 0,11% | - |
17.12.2020 | 35,08 | 35,74 | 34,76 | 34,93 | -5,25% | - |
16.12.2020 | 37,61 | 37,71 | 36,12 | 36,87 | -0,91% | - |
15.12.2020 | 36,41 | 37,29 | 36,26 | 37,21 | 4,03% | - |
14.12.2020 | 36,33 | 36,57 | 35,61 | 35,77 | -3,53% | - |
11.12.2020 | 37,15 | 37,33 | 36,64 | 37,08 | 0,05% | - |
10.12.2020 | 37,37 | 37,58 | 36,61 | 37,06 | -1,97% | - |
09.12.2020 | 37,91 | 38,10 | 36,87 | 37,80 | -0,03% | - |
08.12.2020 | 37,54 | 38,70 | 37,30 | 37,81 | -0,85% | - |
07.12.2020 | 38,47 | 38,76 | 38,00 | 38,14 | -0,43% | - |
04.12.2020 | 37,58 | 38,46 | 37,47 | 38,30 | 2,89% | - |
03.12.2020 | 37,22 | 37,75 | 37,15 | 37,23 | -0,67% | - |
02.12.2020 | 37,51 | 37,61 | 36,73 | 37,48 | -0,19% | - |
01.12.2020 | 37,60 | 37,77 | 36,79 | 37,55 | 2,92% | - |
30.11.2020 | 37,06 | 37,37 | 36,40 | 36,48 | -4,09% | - |
27.11.2020 | 37,98 | 38,26 | 37,53 | 38,04 | -1,86% | - |
25.11.2020 | 38,71 | 39,62 | 38,42 | 38,76 | -2,54% | - |
24.11.2020 | 38,86 | 40,17 | 38,81 | 39,77 | 6,00% | - |
23.11.2020 | 37,58 | 37,88 | 36,85 | 37,52 | -1,24% | - |
20.11.2020 | 37,81 | 38,02 | 37,12 | 37,99 | 3,07% | - |
19.11.2020 | 37,89 | 37,95 | 36,80 | 36,86 | -1,84% | - |
18.11.2020 | 38,48 | 38,55 | 37,46 | 37,55 | -2,38% | - |
17.11.2020 | 38,56 | 38,56 | 38,46 | 38,46 | 0,55% | - |
16.11.2020 | 38,65 | 39,15 | 38,18 | 38,25 | 4,52% | - |
13.11.2020 | 36,60 | 36,60 | 36,60 | 36,60 | 2,08% | - |
12.11.2020 | 36,80 | 37,07 | 35,47 | 35,85 | -1,62% | - |
11.11.2020 | 36,75 | 38,44 | 36,22 | 36,44 | -3,81% | - |
10.11.2020 | 38,54 | 38,62 | 0,00 | 37,89 | 2,67% | - |
09.11.2020 | 38,75 | 38,75 | 36,73 | 36,90 | 10,56% | - |
06.11.2020 | 0,00 | 34,51 | 0,00 | 33,38 | -2,18% | - |
05.11.2020 | 34,12 | 34,68 | 33,90 | 34,12 | 1,67% | - |
04.11.2020 | 33,68 | 34,50 | 33,03 | 33,56 | -3,41% | - |
03.11.2020 | 35,64 | 35,72 | 34,37 | 34,75 | 1,61% | - |
02.11.2020 | 33,19 | 34,59 | 32,98 | 34,20 | 6,08% | - |
30.10.2020 | 33,79 | 33,79 | 31,75 | 32,24 | -4,05% | - |
29.10.2020 | 33,62 | 34,14 | 33,15 | 33,60 | -0,06% | - |
28.10.2020 | 33,73 | 34,45 | 33,05 | 33,62 | -3,06% | - |
27.10.2020 | 35,11 | 35,11 | 34,68 | 34,68 | -1,37% | - |
26.10.2020 | 36,11 | 36,21 | 34,83 | 35,16 | -5,41% | - |
23.10.2020 | 36,11 | 37,17 | 35,94 | 37,17 | 3,35% | - |
22.10.2020 | 36,32 | 36,65 | 35,80 | 35,96 | -2,15% | - |
21.10.2020 | 36,60 | 36,99 | 36,01 | 36,75 | 1,80% | - |
20.10.2020 | 37,57 | 37,57 | 36,10 | 36,10 | 1,95% | - |
19.10.2020 | 35,76 | 36,97 | 35,10 | 35,41 | -1,75% | - |
16.10.2020 | 35,65 | 36,20 | 35,25 | 36,04 | 1,87% | - |
15.10.2020 | 34,67 | 35,88 | 34,27 | 35,38 | 2,36% | - |
14.10.2020 | 36,05 | 36,29 | 34,57 | 34,57 | -3,57% | - |
13.10.2020 | 35,51 | 36,59 | 34,66 | 35,85 | 0,18% | - |
12.10.2020 | 35,52 | 36,04 | 35,18 | 35,78 | 2,21% | - |
09.10.2020 | 35,00 | 35,55 | 34,37 | 35,01 | 0,76% | - |
08.10.2020 | 35,15 | 35,45 | 34,20 | 34,74 | -0,43% | - |
07.10.2020 | 35,62 | 35,93 | 34,58 | 34,89 | 0,39% | - |
06.10.2020 | 34,24 | 35,99 | 34,12 | 34,76 | -1,40% | - |
05.10.2020 | 34,53 | 35,26 | 34,53 | 35,25 | 3,55% | - |