67,800€
0,44%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 67,62 | 68,16 | 66,98 | 67,84 | 0,50% | - |
| 10.11.2025 | 66,32 | 67,56 | 66,24 | 67,51 | 1,95% | - |
| 07.11.2025 | 66,35 | 66,91 | 65,68 | 66,22 | -0,37% | - |
| 06.11.2025 | 66,65 | 67,70 | 65,99 | 66,46 | -0,72% | - |
| 05.11.2025 | 66,16 | 67,85 | 65,26 | 66,95 | 1,45% | - |
| 04.11.2025 | 65,69 | 66,77 | 64,75 | 65,99 | 0,30% | - |
| 03.11.2025 | 66,41 | 67,81 | 65,30 | 65,79 | -0,54% | - |
| 31.10.2025 | 66,27 | 66,96 | 65,66 | 66,15 | -0,20% | - |
| 30.10.2025 | 67,09 | 67,82 | 66,14 | 66,28 | -2,09% | - |
| 29.10.2025 | 67,05 | 67,73 | 66,42 | 67,69 | 0,59% | - |
| 28.10.2025 | 67,09 | 67,31 | 66,11 | 67,30 | 0,62% | - |
| 27.10.2025 | 65,99 | 67,36 | 65,99 | 66,88 | 1,39% | - |
| 24.10.2025 | 67,35 | 68,78 | 65,44 | 65,97 | -1,43% | 4,00 |
| 23.10.2025 | 65,18 | 67,66 | 60,21 | 66,92 | 3,55% | 686,00 |
| 22.10.2025 | 64,51 | 65,38 | 63,65 | 64,63 | 0,12% | - |
| 21.10.2025 | 64,30 | 65,06 | 63,80 | 64,55 | 0,45% | - |
| 20.10.2025 | 64,17 | 64,75 | 63,72 | 64,26 | 0,15% | - |
| 17.10.2025 | 63,10 | 64,18 | 62,34 | 64,16 | 0,98% | - |
| 16.10.2025 | 63,65 | 64,13 | 62,68 | 63,54 | -0,09% | 39,00 |
| 15.10.2025 | 63,31 | 64,00 | 63,03 | 63,60 | 0,39% | - |
| 14.10.2025 | 62,58 | 63,35 | 61,61 | 63,35 | 1,22% | 151,00 |
| 13.10.2025 | 61,06 | 62,89 | 61,06 | 62,58 | 2,05% | 59,00 |
| 10.10.2025 | 64,54 | 64,88 | 61,17 | 61,32 | -5,33% | - |
| 09.10.2025 | 64,93 | 65,36 | 64,08 | 64,77 | -0,30% | - |
| 08.10.2025 | 64,50 | 65,55 | 63,89 | 64,97 | 0,95% | 4,00 |
| 07.10.2025 | 63,93 | 64,59 | 63,78 | 64,36 | 0,66% | - |
| 06.10.2025 | 64,80 | 65,78 | 63,74 | 63,94 | -1,28% | 4,00 |
| 03.10.2025 | 64,16 | 64,88 | 63,84 | 64,77 | 1,23% | - |
| 02.10.2025 | 64,07 | 64,59 | 63,22 | 63,98 | -0,62% | 16,00 |
| 01.10.2025 | 64,65 | 64,76 | 63,52 | 64,38 | -0,20% | - |
| 30.09.2025 | 65,62 | 65,81 | 63,87 | 64,51 | -1,57% | 2,00 |
| 29.09.2025 | 64,57 | 65,76 | 64,18 | 65,54 | 1,68% | - |
| 26.09.2025 | 63,90 | 64,78 | 63,59 | 64,46 | 0,48% | - |
| 25.09.2025 | 64,09 | 64,66 | 63,71 | 64,16 | 0,20% | - |
| 24.09.2025 | 63,43 | 64,28 | 63,37 | 64,03 | 1,00% | - |
| 23.09.2025 | 63,28 | 64,04 | 63,16 | 63,40 | -0,02% | - |
| 22.09.2025 | 63,19 | 63,89 | 62,64 | 63,41 | 0,48% | - |
| 19.09.2025 | 63,65 | 64,85 | 62,10 | 63,11 | -0,29% | - |
| 18.09.2025 | 63,08 | 63,61 | 62,68 | 63,29 | 0,88% | - |
| 17.09.2025 | 62,93 | 64,00 | 62,67 | 62,74 | 0,21% | 30,00 |
| 16.09.2025 | 64,61 | 64,91 | 62,44 | 62,61 | -3,52% | 1,00 |
| 15.09.2025 | 66,85 | 67,19 | 64,88 | 64,90 | -3,03% | - |
| 12.09.2025 | 68,12 | 68,42 | 66,85 | 66,93 | -0,82% | - |
| 11.09.2025 | 66,41 | 67,49 | 65,83 | 67,48 | 1,54% | - |
| 10.09.2025 | 67,28 | 67,82 | 66,44 | 66,45 | -0,68% | - |
| 09.09.2025 | 67,48 | 67,76 | 66,62 | 66,91 | -0,61% | - |
| 08.09.2025 | 67,98 | 68,46 | 66,87 | 67,32 | -1,03% | - |
| 05.09.2025 | 69,26 | 69,27 | 67,62 | 68,02 | -1,42% | - |
| 04.09.2025 | 67,77 | 69,09 | 67,76 | 69,00 | 1,72% | - |
| 03.09.2025 | 68,51 | 69,11 | 67,81 | 67,83 | -1,12% | - |
| 02.09.2025 | 69,55 | 69,66 | 67,99 | 68,60 | -1,37% | - |
| 01.09.2025 | 69,21 | 69,60 | 68,93 | 69,55 | 0,20% | - |
| 29.08.2025 | 69,85 | 70,32 | 68,90 | 69,41 | -0,72% | - |
| 28.08.2025 | 69,87 | 70,60 | 69,30 | 69,91 | -0,36% | - |
| 27.08.2025 | 70,28 | 70,92 | 69,87 | 70,16 | 0,04% | 30,00 |
| 26.08.2025 | 69,85 | 70,25 | 69,35 | 70,13 | 0,42% | - |
| 25.08.2025 | 69,83 | 69,94 | 69,19 | 69,84 | 0,01% | - |
| 22.08.2025 | 68,42 | 70,01 | 68,10 | 69,83 | 2,10% | - |
| 21.08.2025 | 68,48 | 68,86 | 67,58 | 68,40 | 0,01% | - |
| 20.08.2025 | 67,85 | 68,73 | 67,80 | 68,39 | -0,44% | - |
| 19.08.2025 | 69,73 | 70,23 | 68,62 | 68,69 | -1,75% | 15,00 |
| 18.08.2025 | 69,34 | 70,15 | 69,26 | 69,91 | 0,84% | 136,00 |
| 15.08.2025 | 69,14 | 69,47 | 68,43 | 69,33 | 0,22% | - |
| 14.08.2025 | 68,60 | 69,33 | 67,88 | 69,18 | 0,74% | - |
| 13.08.2025 | 66,90 | 68,73 | 66,79 | 68,67 | 2,46% | - |
| 12.08.2025 | 66,65 | 67,20 | 66,21 | 67,02 | 0,29% | - |
| 11.08.2025 | 66,45 | 67,20 | 66,30 | 66,82 | 0,45% | 1,00 |
| 08.08.2025 | 66,31 | 67,13 | 66,12 | 66,52 | 0,29% | - |
| 07.08.2025 | 66,07 | 66,77 | 65,58 | 66,33 | 0,36% | 38,00 |
| 06.08.2025 | 66,20 | 66,77 | 65,72 | 66,09 | -0,65% | 6,00 |
| 05.08.2025 | 66,63 | 66,98 | 65,64 | 66,52 | 0,05% | - |
| 04.08.2025 | 64,27 | 66,56 | 64,27 | 66,49 | 3,05% | 1,00 |
| 01.08.2025 | 66,24 | 66,24 | 63,90 | 64,52 | -1,98% | 11,00 |
| 31.07.2025 | 66,57 | 67,38 | 65,42 | 65,83 | -1,13% | 126,00 |
| 30.07.2025 | 66,09 | 66,80 | 65,95 | 66,58 | 0,84% | 1,00 |
| 29.07.2025 | 65,27 | 67,11 | 65,27 | 66,03 | 0,22% | - |
| 28.07.2025 | 64,10 | 65,95 | 63,93 | 65,88 | 3,14% | 1,00 |
| 25.07.2025 | 63,87 | 64,70 | 63,03 | 63,88 | -0,03% | - |
| 24.07.2025 | 64,73 | 65,79 | 63,66 | 63,90 | -2,00% | 1,00 |
| 23.07.2025 | 66,14 | 70,67 | 62,94 | 65,20 | -1,23% | 401,00 |
| 22.07.2025 | 66,40 | 67,34 | 65,59 | 66,02 | -0,54% | - |
| 21.07.2025 | 66,93 | 67,11 | 65,74 | 66,38 | -0,76% | - |
| 18.07.2025 | 66,56 | 67,01 | 65,61 | 66,89 | 0,49% | - |
| 17.07.2025 | 65,23 | 67,26 | 65,20 | 66,56 | 1,98% | 1,00 |
| 16.07.2025 | 64,50 | 65,30 | 63,80 | 65,27 | 1,16% | 1,00 |
| 15.07.2025 | 64,98 | 65,70 | 64,18 | 64,52 | -0,68% | 77,00 |
| 14.07.2025 | 64,30 | 65,43 | 64,13 | 64,96 | 0,76% | 2,00 |
| 11.07.2025 | 66,37 | 66,37 | 64,28 | 64,47 | -1,79% | - |
| 10.07.2025 | 65,04 | 66,08 | 65,04 | 65,65 | 0,34% | - |
| 09.07.2025 | 65,25 | 65,64 | 64,50 | 65,42 | 0,23% | - |
| 08.07.2025 | 65,39 | 65,96 | 64,77 | 65,27 | 0,05% | 20,00 |
| 07.07.2025 | 64,69 | 66,32 | 64,69 | 65,24 | -0,53% | 1,00 |
| 04.07.2025 | 65,96 | 65,96 | 65,41 | 65,59 | -0,76% | - |
| 03.07.2025 | 66,30 | 67,00 | 65,65 | 66,09 | -0,29% | - |
| 02.07.2025 | 65,22 | 66,28 | 64,33 | 66,28 | 1,51% | 200,00 |
| 01.07.2025 | 63,92 | 66,91 | 63,33 | 65,29 | 4,14% | - |
| 30.06.2025 | 62,25 | 62,94 | 61,83 | 62,70 | 0,29% | - |
| 27.06.2025 | 61,78 | 62,72 | 61,69 | 62,52 | 1,13% | - |
| 26.06.2025 | 61,46 | 62,00 | 60,90 | 61,82 | 0,53% | - |
| 25.06.2025 | 62,53 | 62,86 | 61,24 | 61,49 | -1,69% | - |