80,090€
1,33%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 79,60 | 81,16 | 79,22 | 80,17 | 1,43% | - |
| 02.02.2026 | 75,19 | 79,05 | 73,94 | 79,04 | 4,91% | - |
| 30.01.2026 | 75,56 | 76,12 | 74,21 | 75,34 | -0,41% | - |
| 29.01.2026 | 75,20 | 75,83 | 74,30 | 75,65 | 0,34% | 34,00 |
| 28.01.2026 | 74,79 | 75,94 | 74,18 | 75,40 | 0,56% | - |
| 27.01.2026 | 75,77 | 75,81 | 74,49 | 74,98 | -0,28% | - |
| 26.01.2026 | 74,87 | 75,35 | 74,40 | 75,19 | 0,11% | - |
| 23.01.2026 | 75,50 | 75,80 | 74,81 | 75,11 | -0,38% | - |
| 22.01.2026 | 74,47 | 75,88 | 74,47 | 75,40 | 0,94% | 4,00 |
| 21.01.2026 | 72,61 | 75,02 | 72,40 | 74,69 | 2,50% | - |
| 20.01.2026 | 73,21 | 73,72 | 71,82 | 72,87 | -0,48% | - |
| 19.01.2026 | 74,52 | 74,52 | 72,81 | 73,23 | -1,31% | - |
| 16.01.2026 | 74,66 | 75,28 | 73,98 | 74,20 | -0,30% | - |
| 15.01.2026 | 73,36 | 75,28 | 73,24 | 74,43 | 1,38% | - |
| 14.01.2026 | 74,61 | 74,80 | 72,49 | 73,42 | -1,71% | - |
| 13.01.2026 | 74,24 | 75,11 | 73,91 | 74,69 | 0,53% | 6,00 |
| 12.01.2026 | 74,58 | 74,58 | 73,19 | 74,30 | -0,29% | - |
| 09.01.2026 | 76,46 | 76,92 | 74,17 | 74,51 | -2,23% | - |
| 08.01.2026 | 74,19 | 76,24 | 74,03 | 76,21 | 2,08% | - |
| 07.01.2026 | 74,61 | 75,14 | 73,77 | 74,66 | 0,23% | 80,00 |
| 06.01.2026 | 73,54 | 74,58 | 71,89 | 74,49 | 1,49% | - |
| 05.01.2026 | 70,74 | 73,78 | 70,74 | 73,40 | 3,72% | - |
| 02.01.2026 | 70,40 | 70,90 | 69,54 | 70,76 | 0,60% | - |
| 30.12.2025 | 70,40 | 70,40 | 70,22 | 70,34 | 0,07% | - |
| 29.12.2025 | 70,19 | 70,44 | 69,72 | 70,29 | 1,66% | 20,00 |
| 23.12.2025 | 69,35 | 69,62 | 69,00 | 69,14 | -0,26% | - |
| 22.12.2025 | 70,11 | 70,33 | 69,19 | 69,32 | -0,98% | - |
| 19.12.2025 | 70,55 | 70,55 | 69,69 | 70,01 | 0,04% | - |
| 18.12.2025 | 69,53 | 70,40 | 68,08 | 69,98 | 0,66% | - |
| 17.12.2025 | 68,57 | 69,52 | 67,72 | 69,52 | 2,12% | - |
| 16.12.2025 | 68,44 | 68,99 | 67,80 | 68,08 | -1,91% | - |
| 15.12.2025 | 69,43 | 70,81 | 68,85 | 69,40 | -0,09% | - |
| 12.12.2025 | 71,52 | 72,28 | 69,10 | 69,47 | -2,65% | - |
| 11.12.2025 | 70,18 | 72,39 | 69,48 | 71,36 | 1,45% | - |
| 10.12.2025 | 68,68 | 70,35 | 68,41 | 70,34 | 2,54% | - |
| 09.12.2025 | 69,75 | 69,82 | 68,32 | 68,59 | -1,22% | - |
| 08.12.2025 | 69,66 | 71,22 | 69,12 | 69,44 | -0,39% | - |
| 05.12.2025 | 70,47 | 70,85 | 69,71 | 69,71 | -0,79% | 55,00 |
| 04.12.2025 | 70,73 | 70,91 | 69,70 | 70,27 | -0,83% | 22,00 |
| 03.12.2025 | 70,25 | 71,45 | 69,54 | 70,85 | 1,01% | - |
| 02.12.2025 | 71,25 | 71,54 | 69,97 | 70,14 | -2,00% | 135,00 |
| 01.12.2025 | 71,25 | 71,85 | 70,18 | 71,58 | 0,55% | - |
| 28.11.2025 | 71,50 | 71,73 | 71,16 | 71,18 | -0,15% | 15,00 |
| 27.11.2025 | 71,32 | 71,47 | 71,27 | 71,29 | -0,18% | - |
| 26.11.2025 | 70,69 | 71,95 | 70,25 | 71,42 | 1,33% | - |
| 25.11.2025 | 69,15 | 71,09 | 68,34 | 70,48 | 2,51% | - |
| 24.11.2025 | 68,76 | 69,71 | 67,98 | 68,75 | 0,01% | 14,00 |
| 21.11.2025 | 66,58 | 68,91 | 66,00 | 68,74 | 3,06% | - |
| 20.11.2025 | 66,28 | 68,17 | 66,28 | 66,70 | 0,58% | - |
| 19.11.2025 | 64,95 | 66,82 | 64,86 | 66,32 | 0,79% | - |
| 18.11.2025 | 66,51 | 66,61 | 64,98 | 65,80 | -1,15% | - |
| 17.11.2025 | 66,98 | 67,69 | 66,25 | 66,56 | -0,57% | - |
| 14.11.2025 | 67,75 | 68,66 | 66,86 | 66,94 | -1,00% | - |
| 13.11.2025 | 68,55 | 68,55 | 67,47 | 67,62 | -0,81% | - |
| 12.11.2025 | 67,80 | 69,00 | 67,80 | 68,17 | 0,48% | - |
| 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% | - |