55,410€
-0,32%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 55,90 | 56,11 | 54,60 | 55,40 | -0,34% | 3,00 |
| 21.01.2025 | 55,24 | 56,26 | 55,13 | 55,59 | 0,62% | 2,00 |
| 20.01.2025 | 55,60 | 55,71 | 55,19 | 55,25 | -1,12% | 5,00 |
| 17.01.2025 | 55,71 | 57,09 | 55,44 | 55,87 | -0,32% | - |
| 16.01.2025 | 54,58 | 56,14 | 54,40 | 56,05 | 2,65% | 8,00 |
| 15.01.2025 | 54,94 | 55,88 | 54,04 | 54,61 | -0,68% | - |
| 14.01.2025 | 56,09 | 56,77 | 54,76 | 54,98 | -2,12% | - |
| 13.01.2025 | 55,64 | 56,42 | 54,97 | 56,17 | 0,84% | 50,00 |
| 10.01.2025 | 55,28 | 55,96 | 55,00 | 55,70 | 0,75% | - |
| 09.01.2025 | 55,34 | 55,37 | 55,15 | 55,29 | -0,13% | - |
| 08.01.2025 | 55,66 | 55,66 | 54,45 | 55,36 | 0,31% | 10,00 |
| 07.01.2025 | 55,30 | 55,71 | 54,48 | 55,19 | 0,72% | - |
| 06.01.2025 | 55,28 | 55,99 | 54,49 | 54,79 | -0,61% | - |
| 03.01.2025 | 54,76 | 55,64 | 54,76 | 55,13 | 0,25% | - |
| 02.01.2025 | 54,83 | 55,22 | 54,01 | 54,99 | 2,35% | 20,00 |
| 30.12.2024 | 54,32 | 54,85 | 53,70 | 53,73 | -1,36% | - |
| 27.12.2024 | 54,62 | 55,14 | 54,27 | 54,47 | -0,37% | - |
| 23.12.2024 | 55,23 | 55,58 | 54,32 | 54,67 | -1,00% | - |
| 20.12.2024 | 54,54 | 55,48 | 53,63 | 55,22 | 1,27% | - |
| 19.12.2024 | 56,14 | 56,80 | 54,27 | 54,53 | -2,89% | - |
| 18.12.2024 | 57,33 | 57,63 | 55,67 | 56,15 | -2,08% | - |
| 17.12.2024 | 57,87 | 58,22 | 56,91 | 57,34 | -0,92% | - |
| 16.12.2024 | 58,81 | 59,15 | 57,39 | 57,87 | -1,67% | - |
| 13.12.2024 | 61,03 | 61,55 | 58,63 | 58,85 | -3,58% | - |
| 12.12.2024 | 61,34 | 61,74 | 60,44 | 61,04 | -0,48% | - |
| 11.12.2024 | 62,48 | 62,79 | 61,32 | 61,33 | -1,85% | - |
| 10.12.2024 | 61,57 | 62,62 | 61,32 | 62,49 | 1,54% | - |
| 09.12.2024 | 62,44 | 63,18 | 61,50 | 61,54 | -1,43% | - |
| 06.12.2024 | 63,38 | 63,76 | 62,40 | 62,43 | -1,45% | - |
| 05.12.2024 | 64,00 | 64,06 | 63,05 | 63,35 | -1,19% | - |
| 04.12.2024 | 61,88 | 64,16 | 61,88 | 64,11 | 3,60% | - |
| 03.12.2024 | 61,76 | 62,29 | 60,94 | 61,89 | 0,20% | - |
| 02.12.2024 | 61,90 | 63,74 | 61,32 | 61,76 | -0,39% | - |
| 29.11.2024 | 60,58 | 63,64 | 60,41 | 62,00 | 2,34% | - |
| 28.11.2024 | 60,53 | 60,85 | 60,53 | 60,58 | 0,07% | - |
| 27.11.2024 | 61,00 | 61,23 | 60,08 | 60,54 | -0,75% | - |
| 26.11.2024 | 61,32 | 61,66 | 60,05 | 61,00 | -0,54% | - |
| 25.11.2024 | 60,07 | 61,98 | 59,73 | 61,33 | 2,13% | - |
| 22.11.2024 | 58,92 | 60,22 | 58,92 | 60,05 | 1,92% | - |
| 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% | - |