59,130€
0,36%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,92 | 59,77 | 58,92 | 59,17 | 0,42% | - |
| 21.11.2024 | 58,64 | 59,30 | 58,29 | 58,92 | 0,39% | 2,00 |
| 20.11.2024 | 58,08 | 58,72 | 57,48 | 58,69 | 0,68% | 20,00 |
| 19.11.2024 | 58,38 | 58,82 | 57,49 | 58,30 | -0,15% | - |
| 18.11.2024 | 59,62 | 59,62 | 58,14 | 58,38 | -2,08% | - |
| 15.11.2024 | 59,47 | 60,03 | 58,98 | 59,62 | 0,25% | - |
| 14.11.2024 | 59,43 | 60,18 | 59,15 | 59,47 | 0,10% | - |
| 13.11.2024 | 59,74 | 60,91 | 59,33 | 59,41 | -0,57% | - |
| 12.11.2024 | 60,53 | 60,60 | 59,53 | 59,75 | -1,30% | - |
| 11.11.2024 | 60,06 | 60,84 | 60,06 | 60,54 | 0,80% | 50,00 |
| 08.11.2024 | 59,17 | 60,21 | 59,17 | 60,06 | 1,50% | - |
| 07.11.2024 | 59,58 | 59,85 | 58,83 | 59,17 | -0,74% | - |
| 06.11.2024 | 62,24 | 63,76 | 58,55 | 59,61 | -2,69% | - |
| 05.11.2024 | 60,73 | 61,32 | 60,25 | 61,26 | 0,86% | - |
| 04.11.2024 | 60,62 | 61,53 | 60,10 | 60,74 | 0,19% | - |
| 01.11.2024 | 60,30 | 61,19 | 59,83 | 60,63 | 0,41% | - |
| 31.10.2024 | 61,38 | 61,38 | 60,32 | 60,38 | -1,63% | - |
| 30.10.2024 | 60,68 | 61,72 | 59,98 | 61,38 | 1,16% | - |
| 29.10.2024 | 60,94 | 61,51 | 60,55 | 60,68 | -0,43% | - |
| 28.10.2024 | 61,90 | 62,00 | 60,10 | 60,94 | -0,95% | - |
| 25.10.2024 | 61,46 | 63,20 | 61,15 | 61,53 | 0,10% | 75,00 |
| 24.10.2024 | 65,24 | 66,41 | 60,85 | 61,47 | -5,79% | - |
| 23.10.2024 | 65,77 | 66,58 | 65,14 | 65,24 | -0,81% | - |
| 22.10.2024 | 66,53 | 66,53 | 65,64 | 65,77 | -1,11% | - |
| 21.10.2024 | 67,13 | 67,48 | 66,12 | 66,51 | -0,92% | 20,00 |
| 18.10.2024 | 66,30 | 67,45 | 65,60 | 67,13 | 1,11% | - |
| 17.10.2024 | 66,32 | 66,97 | 65,88 | 66,39 | 0,11% | - |
| 16.10.2024 | 65,54 | 66,54 | 65,54 | 66,32 | 0,93% | - |
| 15.10.2024 | 65,61 | 66,99 | 65,35 | 65,71 | 0,11% | - |
| 14.10.2024 | 66,00 | 66,77 | 64,99 | 65,64 | -0,67% | 20,00 |
| 11.10.2024 | 66,34 | 66,56 | 65,80 | 66,09 | -0,39% | - |
| 10.10.2024 | 66,04 | 66,37 | 65,70 | 66,35 | 0,45% | - |
| 09.10.2024 | 65,67 | 66,20 | 65,42 | 66,05 | 0,50% | - |
| 08.10.2024 | 66,33 | 67,07 | 64,85 | 65,72 | -0,93% | - |
| 07.10.2024 | 65,87 | 66,37 | 65,45 | 66,34 | 0,64% | - |
| 04.10.2024 | 65,10 | 66,46 | 64,85 | 65,92 | 1,21% | - |
| 03.10.2024 | 65,52 | 66,13 | 64,94 | 65,13 | -0,60% | - |
| 02.10.2024 | 65,86 | 66,20 | 65,32 | 65,52 | -0,70% | - |
| 01.10.2024 | 64,95 | 66,33 | 64,79 | 65,99 | 1,52% | - |
| 30.09.2024 | 64,55 | 65,14 | 64,09 | 65,00 | 0,49% | - |
| 27.09.2024 | 64,41 | 65,16 | 64,06 | 64,68 | 0,34% | - |
| 26.09.2024 | 63,83 | 64,88 | 63,83 | 64,46 | 0,99% | - |
| 25.09.2024 | 64,35 | 64,84 | 63,05 | 63,83 | -0,86% | - |
| 24.09.2024 | 64,32 | 64,64 | 63,68 | 64,38 | 0,11% | - |
| 23.09.2024 | 63,73 | 64,77 | 63,73 | 64,31 | 0,80% | - |
| 20.09.2024 | 63,76 | 64,63 | 63,44 | 63,80 | -0,81% | - |
| 19.09.2024 | 64,46 | 65,42 | 63,58 | 64,32 | 0,31% | - |
| 18.09.2024 | 63,37 | 64,62 | 62,96 | 64,12 | 1,17% | - |
| 17.09.2024 | 62,69 | 63,58 | 62,65 | 63,38 | 1,00% | 41,00 |
| 16.09.2024 | 61,78 | 63,89 | 61,45 | 62,75 | 1,58% | - |
| 13.09.2024 | 60,73 | 62,29 | 60,48 | 61,78 | 1,65% | - |
| 12.09.2024 | 61,48 | 61,73 | 60,75 | 60,78 | -1,14% | - |
| 11.09.2024 | 61,34 | 61,50 | 59,83 | 61,48 | 0,22% | - |
| 10.09.2024 | 61,29 | 61,59 | 60,60 | 61,34 | 0,08% | - |
| 09.09.2024 | 59,72 | 61,82 | 59,72 | 61,29 | 2,22% | 179,00 |
| 06.09.2024 | 61,02 | 61,58 | 59,68 | 59,96 | -1,79% | - |
| 05.09.2024 | 61,35 | 61,59 | 60,29 | 61,05 | -0,49% | - |
| 04.09.2024 | 60,91 | 61,63 | 60,27 | 61,35 | 0,74% | 15,00 |
| 03.09.2024 | 61,41 | 61,91 | 60,73 | 60,90 | -0,83% | - |
| 02.09.2024 | 61,70 | 61,77 | 61,29 | 61,41 | -0,36% | - |
| 30.08.2024 | 61,41 | 62,07 | 60,81 | 61,63 | 0,41% | - |
| 29.08.2024 | 60,90 | 62,12 | 60,53 | 61,38 | 0,80% | - |
| 28.08.2024 | 60,76 | 61,18 | 60,43 | 60,89 | 0,20% | - |
| 27.08.2024 | 61,39 | 61,63 | 60,45 | 60,77 | -0,93% | - |
| 26.08.2024 | 60,69 | 61,92 | 60,69 | 61,34 | 1,07% | - |
| 23.08.2024 | 60,13 | 60,82 | 60,13 | 60,69 | 0,98% | - |
| 22.08.2024 | 59,70 | 60,64 | 59,18 | 60,10 | 0,77% | - |
| 21.08.2024 | 59,20 | 60,00 | 58,55 | 59,64 | 0,74% | - |
| 20.08.2024 | 59,84 | 60,19 | 59,02 | 59,20 | -0,99% | - |
| 19.08.2024 | 60,15 | 60,36 | 59,68 | 59,79 | -0,66% | - |
| 16.08.2024 | 60,20 | 60,58 | 59,70 | 60,19 | 0,07% | - |
| 15.08.2024 | 58,68 | 60,32 | 58,68 | 60,15 | 2,54% | - |
| 14.08.2024 | 58,28 | 59,04 | 58,10 | 58,66 | 0,76% | - |
| 13.08.2024 | 58,41 | 58,51 | 57,69 | 58,22 | 1,01% | - |
| 12.08.2024 | 58,86 | 59,62 | 57,39 | 57,64 | -2,08% | - |
| 09.08.2024 | 58,64 | 59,09 | 58,31 | 58,87 | 0,44% | - |
| 08.08.2024 | 57,77 | 58,92 | 57,26 | 58,61 | 1,52% | - |
| 07.08.2024 | 57,60 | 59,52 | 57,60 | 57,73 | -1,16% | - |
| 06.08.2024 | 57,40 | 59,22 | 57,40 | 58,41 | 1,90% | - |
| 05.08.2024 | 58,16 | 58,16 | 54,54 | 57,32 | -1,43% | 90,00 |
| 02.08.2024 | 60,24 | 60,24 | 57,33 | 58,15 | -3,44% | 24,00 |
| 01.08.2024 | 60,10 | 60,77 | 59,21 | 60,22 | 1,14% | - |
| 31.07.2024 | 60,58 | 61,48 | 59,26 | 59,54 | -1,70% | - |
| 30.07.2024 | 59,78 | 60,89 | 59,54 | 60,57 | 1,36% | - |
| 29.07.2024 | 58,82 | 60,01 | 58,54 | 59,76 | 1,63% | - |
| 26.07.2024 | 56,66 | 59,09 | 56,39 | 58,80 | 3,61% | - |
| 25.07.2024 | 54,82 | 61,05 | 54,34 | 56,75 | 3,62% | 240,00 |
| 24.07.2024 | 53,74 | 55,26 | 53,27 | 54,77 | 2,11% | - |
| 23.07.2024 | 54,96 | 55,29 | 53,59 | 53,64 | -2,31% | - |
| 22.07.2024 | 54,21 | 56,15 | 53,29 | 54,91 | 1,31% | 100,00 |
| 19.07.2024 | 55,31 | 55,56 | 53,80 | 54,20 | -1,88% | - |
| 18.07.2024 | 55,57 | 56,41 | 54,88 | 55,24 | -0,47% | - |
| 17.07.2024 | 56,99 | 56,99 | 55,38 | 55,50 | -2,61% | - |
| 16.07.2024 | 54,63 | 57,00 | 54,47 | 56,99 | 4,32% | 49,00 |
| 15.07.2024 | 54,71 | 55,26 | 54,16 | 54,63 | -0,24% | - |
| 12.07.2024 | 53,89 | 55,27 | 53,45 | 54,76 | 1,61% | - |
| 11.07.2024 | 52,71 | 54,08 | 52,42 | 53,89 | 2,12% | 40,00 |
| 10.07.2024 | 52,29 | 53,20 | 51,96 | 52,77 | 0,74% | - |
| 09.07.2024 | 52,51 | 53,00 | 52,14 | 52,38 | -0,30% | - |
| 08.07.2024 | 52,16 | 52,82 | 52,06 | 52,54 | 0,54% | 32,00 |