87,800€
-0,10%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 88,75 | 89,22 | 86,96 | 87,80 | -0,10% | 966,00 |
| 16.10.2026 | 87,95 | 88,83 | 86,90 | 87,89 | 0,21% | 120,00 |
| 15.10.2026 | 87,96 | 87,96 | 87,54 | 87,71 | 2,49% | - |
| 14.10.2026 | 85,58 | 86,39 | 83,83 | 85,58 | -0,13% | 39,00 |
| 13.10.2026 | 84,96 | 85,97 | 84,34 | 85,69 | 0,91% | 97,00 |
| 12.10.2026 | 83,48 | 85,08 | 83,22 | 84,92 | 1,96% | 3.013,00 |
| 09.10.2026 | 82,99 | 84,35 | 82,37 | 83,29 | 0,95% | 2.029,00 |
| 08.10.2026 | 80,88 | 82,92 | 80,01 | 82,51 | 1,83% | 144,00 |
| 07.10.2026 | 81,01 | 82,38 | 80,51 | 81,03 | 0,20% | 484,00 |
| 06.10.2026 | 82,34 | 82,55 | 80,42 | 80,87 | -1,80% | 71,00 |
| 05.10.2026 | 79,93 | 82,39 | 79,41 | 82,35 | 3,45% | 44,00 |
| 02.10.2026 | 80,26 | 81,30 | 79,32 | 79,60 | -0,57% | 271,00 |
| 01.10.2026 | 78,61 | 81,50 | 76,92 | 80,06 | 3,42% | 14,00 |
| 30.09.2026 | 77,99 | 78,49 | 77,29 | 77,41 | -0,57% | 9.367,00 |
| 29.09.2026 | 78,43 | 79,53 | 77,21 | 77,85 | -1,03% | 2.222,00 |
| 28.09.2026 | 76,89 | 79,65 | 76,85 | 78,66 | 1,68% | 28,00 |
| 25.09.2026 | 76,67 | 77,50 | 75,99 | 77,36 | 1,39% | 2.822,00 |
| 24.09.2026 | 75,97 | 76,96 | 75,22 | 76,30 | 0,39% | 38,00 |
| 23.09.2026 | 76,01 | 76,22 | 74,92 | 76,00 | 0,11% | 104,00 |
| 22.09.2026 | 76,51 | 78,16 | 75,90 | 75,92 | -0,80% | 5.820,00 |
| 21.09.2026 | 76,77 | 77,04 | 75,31 | 76,53 | 0,38% | 258,00 |
| 18.09.2026 | 77,54 | 77,77 | 75,85 | 76,24 | -1,42% | 372,00 |
| 17.09.2026 | 78,22 | 79,00 | 77,27 | 77,34 | -0,73% | - |
| 16.09.2026 | 78,42 | 78,90 | 77,51 | 77,91 | -0,31% | 9,00 |
| 15.09.2026 | 78,42 | 79,19 | 77,29 | 78,15 | -0,59% | - |
| 14.09.2026 | 78,18 | 80,18 | 78,18 | 78,61 | -0,40% | 14,00 |
| 11.09.2026 | 77,88 | 80,12 | 77,88 | 78,93 | 1,66% | - |
| 10.09.2026 | 76,51 | 77,69 | 75,59 | 77,64 | 1,51% | 1.600,00 |
| 09.09.2026 | 77,81 | 77,81 | 76,43 | 76,48 | -1,57% | 12,00 |
| 08.09.2026 | 79,74 | 79,89 | 76,77 | 77,70 | -2,47% | 34,00 |
| 07.09.2026 | 79,83 | 79,94 | 79,49 | 79,67 | 0,03% | 13,00 |
| 04.09.2026 | 80,28 | 80,48 | 78,45 | 79,65 | -0,44% | 2.464,00 |
| 03.09.2026 | 80,73 | 81,28 | 79,32 | 80,00 | -0,82% | 27,00 |
| 02.09.2026 | 80,28 | 81,14 | 79,94 | 80,66 | 0,29% | 17,00 |
| 01.09.2026 | 81,17 | 81,68 | 80,23 | 80,42 | -0,71% | - |
| 31.08.2026 | 81,22 | 81,54 | 80,43 | 81,00 | -0,45% | 14,00 |
| 28.08.2026 | 80,63 | 82,32 | 80,55 | 81,37 | 0,68% | - |
| 27.08.2026 | 83,01 | 83,62 | 80,70 | 80,82 | -2,21% | 7.299,00 |
| 26.08.2026 | 82,86 | 84,28 | 82,12 | 82,64 | -0,27% | 5.792,00 |
| 25.08.2026 | 81,93 | 83,27 | 80,91 | 82,86 | 1,30% | 179,00 |
| 24.08.2026 | 79,64 | 82,09 | 79,55 | 81,80 | 2,12% | 113,00 |
| 21.08.2026 | 80,27 | 80,86 | 79,91 | 80,10 | -0,03% | 47,00 |
| 20.08.2026 | 79,88 | 80,81 | 79,71 | 80,13 | 0,23% | - |
| 19.08.2026 | 80,27 | 81,36 | 79,71 | 79,95 | -1,37% | 156,00 |
| 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 |