77,510€
1,75%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 80,72 | 81,35 | 80,23 | 81,06 | 0,86% | - |
| 04.05.2026 | 81,42 | 81,72 | 80,06 | 80,36 | -1,65% | 59,00 |
| 30.04.2026 | 80,39 | 81,89 | 79,87 | 81,71 | 1,55% | 161,00 |
| 29.04.2026 | 81,72 | 82,00 | 79,49 | 80,46 | -1,35% | 598,00 |
| 28.04.2026 | 80,62 | 82,39 | 80,41 | 81,56 | 0,95% | 123,00 |
| 27.04.2026 | 81,17 | 82,32 | 80,60 | 80,79 | -0,36% | 248,00 |
| 24.04.2026 | 83,20 | 83,85 | 80,99 | 81,09 | -1,93% | 178,00 |
| 23.04.2026 | 77,17 | 84,75 | 76,98 | 82,68 | 6,81% | 733,00 |
| 22.04.2026 | 78,12 | 79,18 | 76,09 | 77,41 | -0,27% | 214,00 |
| 21.04.2026 | 81,11 | 81,62 | 74,86 | 77,62 | -4,11% | 2.377,00 |
| 20.04.2026 | 82,11 | 82,52 | 80,56 | 80,94 | -2,01% | 520,00 |
| 17.04.2026 | 79,12 | 83,05 | 79,11 | 82,60 | 4,25% | 183,00 |
| 16.04.2026 | 79,88 | 80,18 | 78,25 | 79,23 | -0,48% | - |
| 15.04.2026 | 78,57 | 79,80 | 77,99 | 79,61 | 1,26% | 139,00 |
| 14.04.2026 | 78,69 | 79,62 | 78,35 | 78,62 | 0,01% | 28,00 |
| 13.04.2026 | 77,88 | 79,34 | 77,29 | 78,61 | 0,43% | 177,00 |
| 10.04.2026 | 79,72 | 79,76 | 77,36 | 78,27 | -1,60% | 150,00 |
| 09.04.2026 | 80,31 | 80,50 | 79,18 | 79,54 | -0,52% | 48,00 |
| 08.04.2026 | 78,12 | 80,46 | 78,10 | 79,96 | 3,69% | 246,00 |
| 07.04.2026 | 78,47 | 78,82 | 76,74 | 77,11 | -1,29% | 120,00 |
| 02.04.2026 | 76,02 | 78,42 | 75,88 | 78,12 | 1,32% | 161,00 |
| 01.04.2026 | 81,29 | 81,61 | 76,19 | 77,10 | -4,83% | 928,00 |
| 31.03.2026 | 78,59 | 81,40 | 78,29 | 81,01 | 3,89% | - |
| 30.03.2026 | 77,28 | 79,20 | 77,20 | 77,97 | 1,37% | 15,00 |
| 27.03.2026 | 79,38 | 79,49 | 75,94 | 76,92 | -2,69% | 630,00 |
| 26.03.2026 | 79,39 | 80,20 | 78,25 | 79,04 | -0,88% | 60,00 |
| 25.03.2026 | 80,66 | 81,07 | 78,84 | 79,75 | -0,05% | 139,00 |
| 24.03.2026 | 79,70 | 80,75 | 79,08 | 79,79 | 0,21% | - |
| 23.03.2026 | 77,96 | 81,32 | 77,57 | 79,62 | 0,32% | 568,00 |
| 20.03.2026 | 78,74 | 79,42 | 78,24 | 79,36 | 0,59% | 293,00 |
| 19.03.2026 | 79,76 | 79,86 | 77,30 | 78,90 | -1,25% | 69,00 |
| 18.03.2026 | 80,99 | 81,08 | 79,08 | 79,89 | -1,19% | 1.555,00 |
| 17.03.2026 | 80,52 | 81,96 | 78,38 | 80,86 | 0,20% | 48,00 |
| 16.03.2026 | 82,43 | 82,46 | 80,66 | 80,69 | -1,36% | 20,00 |
| 13.03.2026 | 82,38 | 83,29 | 80,70 | 81,81 | -0,99% | 28,00 |
| 12.03.2026 | 81,12 | 84,90 | 80,43 | 82,62 | 1,44% | 648,00 |
| 11.03.2026 | 81,79 | 82,39 | 80,64 | 81,45 | -0,53% | 52,00 |
| 10.03.2026 | 82,36 | 82,97 | 81,16 | 81,88 | -0,52% | 55,00 |
| 09.03.2026 | 80,35 | 82,69 | 79,06 | 82,31 | 1,25% | 388,00 |
| 06.03.2026 | 82,39 | 82,40 | 79,73 | 81,29 | -1,03% | 270,00 |
| 05.03.2026 | 83,42 | 83,75 | 81,84 | 82,14 | -1,62% | 155,00 |
| 04.03.2026 | 83,63 | 84,69 | 82,84 | 83,49 | -0,70% | - |
| 03.03.2026 | 83,96 | 84,56 | 82,00 | 84,08 | -0,73% | 75,00 |
| 02.03.2026 | 83,47 | 84,98 | 82,12 | 84,70 | 0,50% | 94,00 |
| 27.02.2026 | 84,86 | 85,02 | 83,76 | 84,28 | -0,91% | 42,00 |
| 26.02.2026 | 84,24 | 85,96 | 84,24 | 85,05 | 0,66% | - |
| 25.02.2026 | 84,61 | 85,66 | 83,65 | 84,49 | -0,35% | 60,00 |
| 24.02.2026 | 83,71 | 85,27 | 83,40 | 84,79 | 1,66% | 111,00 |
| 23.02.2026 | 85,08 | 85,78 | 82,10 | 83,40 | -3,12% | 259,00 |
| 20.02.2026 | 86,21 | 87,13 | 84,69 | 86,09 | 0,38% | 381,00 |
| 19.02.2026 | 85,66 | 86,45 | 84,80 | 85,77 | -0,07% | 511,00 |
| 18.02.2026 | 85,89 | 86,91 | 85,56 | 85,83 | -0,42% | 623,00 |
| 17.02.2026 | 85,85 | 87,10 | 85,64 | 86,19 | -0,08% | 317,00 |
| 16.02.2026 | 86,48 | 86,78 | 85,98 | 86,26 | -0,06% | 75,00 |
| 13.02.2026 | 85,49 | 87,21 | 85,11 | 86,32 | 0,83% | 475,00 |
| 12.02.2026 | 89,55 | 90,09 | 85,37 | 85,61 | -4,13% | 1.437,00 |
| 11.02.2026 | 86,90 | 89,83 | 85,67 | 89,29 | 2,27% | 406,00 |
| 10.02.2026 | 81,47 | 88,46 | 81,18 | 87,31 | 7,45% | 752,00 |
| 09.02.2026 | 79,24 | 81,54 | 78,32 | 81,25 | 2,34% | 17,00 |
| 06.02.2026 | 80,56 | 81,78 | 79,29 | 79,39 | -1,77% | 187,00 |
| 05.02.2026 | 81,89 | 81,92 | 80,20 | 80,82 | -1,38% | 476,00 |
| 04.02.2026 | 80,13 | 82,49 | 79,73 | 81,96 | 2,37% | 1.263,00 |
| 03.02.2026 | 79,49 | 81,20 | 79,22 | 80,06 | 0,54% | 325,00 |
| 02.02.2026 | 74,01 | 79,66 | 74,01 | 79,63 | 5,68% | 177,00 |
| 30.01.2026 | 75,29 | 76,08 | 74,17 | 75,35 | -0,26% | 17,00 |
| 29.01.2026 | 74,95 | 75,94 | 74,92 | 75,54 | 0,39% | 138,00 |
| 28.01.2026 | 75,09 | 75,94 | 74,55 | 75,25 | 0,98% | 85,00 |
| 27.01.2026 | 75,73 | 75,79 | 74,39 | 74,52 | -1,01% | 468,00 |
| 26.01.2026 | 74,83 | 75,35 | 74,40 | 75,28 | 0,46% | 41,00 |
| 23.01.2026 | 75,56 | 75,80 | 74,81 | 74,93 | -0,71% | - |
| 22.01.2026 | 75,19 | 75,88 | 74,93 | 75,47 | 0,35% | 657,00 |
| 21.01.2026 | 72,79 | 75,22 | 72,40 | 75,21 | 3,57% | 122,00 |
| 20.01.2026 | 72,79 | 73,72 | 71,83 | 72,61 | -0,82% | 144,00 |
| 19.01.2026 | 73,25 | 73,35 | 72,81 | 73,21 | -1,49% | 337,00 |
| 16.01.2026 | 75,12 | 75,19 | 73,98 | 74,32 | -0,70% | 106,00 |
| 15.01.2026 | 73,53 | 75,32 | 73,36 | 74,84 | 2,02% | 10,00 |
| 14.01.2026 | 74,46 | 74,83 | 72,48 | 73,36 | -1,66% | 27,00 |
| 13.01.2026 | 74,43 | 75,10 | 73,92 | 74,60 | 0,46% | 38,00 |
| 12.01.2026 | 73,74 | 74,49 | 73,19 | 74,25 | -0,37% | 246,00 |
| 09.01.2026 | 76,59 | 76,90 | 74,19 | 74,53 | -2,49% | 281,00 |
| 08.01.2026 | 74,13 | 76,56 | 74,07 | 76,43 | 2,56% | 465,00 |
| 07.01.2026 | 74,77 | 75,14 | 73,77 | 74,52 | -0,15% | 336,00 |
| 06.01.2026 | 73,25 | 74,73 | 71,89 | 74,64 | 2,24% | 129,00 |
| 05.01.2026 | 71,19 | 73,78 | 70,75 | 73,00 | 3,14% | 702,00 |
| 02.01.2026 | 69,91 | 70,95 | 69,54 | 70,78 | 0,60% | 187,00 |
| 30.12.2025 | 70,24 | 70,41 | 70,22 | 70,36 | 0,01% | - |
| 29.12.2025 | 70,12 | 70,45 | 69,76 | 70,36 | 1,93% | 68,00 |
| 23.12.2025 | 69,21 | 69,52 | 69,00 | 69,02 | -0,46% | 120,00 |
| 22.12.2025 | 70,05 | 70,36 | 69,19 | 69,34 | -0,99% | 545,00 |
| 19.12.2025 | 70,13 | 70,36 | 69,68 | 70,03 | 0,09% | 738,00 |
| 18.12.2025 | 69,30 | 70,43 | 69,27 | 69,97 | 0,97% | 233,00 |
| 17.12.2025 | 68,70 | 69,64 | 67,72 | 69,30 | 1,31% | - |
| 16.12.2025 | 68,47 | 68,98 | 67,80 | 68,40 | -0,91% | 625,00 |
| 15.12.2025 | 69,68 | 69,89 | 68,89 | 69,03 | -0,61% | 70,00 |
| 12.12.2025 | 71,56 | 72,29 | 69,10 | 69,46 | -3,02% | 80,00 |
| 11.12.2025 | 70,12 | 72,38 | 69,83 | 71,62 | 1,95% | 24,00 |
| 10.12.2025 | 68,70 | 70,46 | 68,43 | 70,25 | 2,29% | 403,00 |
| 09.12.2025 | 69,70 | 69,96 | 68,31 | 68,68 | -1,52% | 72,00 |
| 08.12.2025 | 69,70 | 71,21 | 69,13 | 69,74 | 0,14% | 14,00 |
| 05.12.2025 | 70,34 | 70,84 | 69,50 | 69,64 | -0,93% | 146,00 |