53,650€
1,19%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 53,24 | 54,67 | 52,65 | 53,73 | 1,33% | 200,00 |
| 24.04.2025 | 46,53 | 54,08 | 45,92 | 53,02 | 13,91% | 250,00 |
| 23.04.2025 | 46,56 | 48,66 | 46,21 | 46,55 | 2,02% | - |
| 22.04.2025 | 46,30 | 46,30 | 44,53 | 45,62 | -1,50% | - |
| 17.04.2025 | 45,49 | 46,66 | 45,49 | 46,32 | 1,52% | 2,00 |
| 16.04.2025 | 46,51 | 46,64 | 45,02 | 45,63 | -1,93% | - |
| 15.04.2025 | 47,01 | 47,54 | 46,13 | 46,52 | -0,87% | - |
| 14.04.2025 | 45,79 | 47,18 | 45,79 | 46,93 | 2,29% | - |
| 11.04.2025 | 45,24 | 46,09 | 43,16 | 45,88 | 0,71% | 33,00 |
| 10.04.2025 | 49,68 | 50,41 | 44,48 | 45,56 | -9,65% | 11,00 |
| 09.04.2025 | 44,87 | 50,76 | 44,37 | 50,43 | 8,96% | 2,00 |
| 08.04.2025 | 48,75 | 50,69 | 46,02 | 46,28 | -4,96% | 2,00 |
| 07.04.2025 | 47,29 | 50,56 | 46,04 | 48,69 | -1,24% | 50,00 |
| 04.04.2025 | 49,36 | 49,91 | 46,64 | 49,31 | -1,07% | 40,00 |
| 03.04.2025 | 56,67 | 56,70 | 48,49 | 49,84 | -13,81% | 25,00 |
| 02.04.2025 | 57,51 | 58,13 | 56,66 | 57,83 | 0,47% | 25,00 |
| 01.04.2025 | 56,87 | 57,63 | 56,40 | 57,56 | 1,20% | - |
| 31.03.2025 | 55,59 | 56,91 | 55,39 | 56,88 | 1,70% | - |
| 28.03.2025 | 57,17 | 57,24 | 55,83 | 55,93 | -1,63% | - |
| 27.03.2025 | 57,13 | 57,32 | 56,42 | 56,85 | -0,56% | 20,00 |
| 26.03.2025 | 56,56 | 57,44 | 56,21 | 57,17 | 1,19% | - |
| 25.03.2025 | 57,37 | 57,37 | 56,14 | 56,50 | -1,02% | - |
| 24.03.2025 | 55,70 | 57,30 | 55,70 | 57,08 | 1,98% | - |
| 21.03.2025 | 55,68 | 56,36 | 54,41 | 55,97 | 0,61% | - |
| 20.03.2025 | 56,02 | 56,76 | 55,34 | 55,63 | 0,05% | 1,00 |
| 19.03.2025 | 54,85 | 55,79 | 54,77 | 55,60 | 1,57% | - |
| 18.03.2025 | 55,12 | 55,44 | 54,62 | 54,74 | -0,92% | - |
| 17.03.2025 | 55,11 | 55,53 | 54,54 | 55,25 | 0,53% | - |
| 14.03.2025 | 54,98 | 55,79 | 54,31 | 54,96 | 0,52% | - |
| 13.03.2025 | 56,82 | 57,70 | 54,48 | 54,68 | -3,89% | - |
| 12.03.2025 | 57,67 | 58,84 | 56,46 | 56,89 | -1,38% | - |
| 11.03.2025 | 59,04 | 59,07 | 57,42 | 57,68 | -2,24% | - |
| 10.03.2025 | 59,17 | 60,56 | 58,23 | 59,00 | -0,61% | - |
| 07.03.2025 | 58,89 | 59,98 | 58,10 | 59,37 | 0,82% | - |
| 06.03.2025 | 58,10 | 59,09 | 57,25 | 58,88 | 0,76% | - |
| 05.03.2025 | 58,40 | 58,70 | 57,16 | 58,44 | 0,20% | - |
| 04.03.2025 | 60,96 | 61,05 | 58,31 | 58,32 | -4,20% | 28,00 |
| 03.03.2025 | 62,09 | 62,20 | 60,61 | 60,88 | -2,87% | - |
| 28.02.2025 | 63,49 | 63,75 | 62,05 | 62,68 | -1,19% | - |
| 27.02.2025 | 64,99 | 65,76 | 63,36 | 63,43 | -2,16% | - |
| 26.02.2025 | 65,20 | 65,80 | 64,70 | 64,83 | -0,59% | - |
| 25.02.2025 | 64,06 | 65,81 | 63,53 | 65,22 | 1,76% | - |
| 24.02.2025 | 64,58 | 64,89 | 62,53 | 64,09 | -0,80% | 190,00 |
| 21.02.2025 | 67,06 | 67,13 | 64,14 | 64,60 | -1,94% | 215,00 |
| 20.02.2025 | 58,66 | 66,70 | 58,24 | 65,88 | 12,17% | 62,00 |
| 19.02.2025 | 58,69 | 58,97 | 57,81 | 58,73 | 0,20% | 40,00 |
| 18.02.2025 | 58,14 | 58,62 | 57,67 | 58,62 | 0,82% | 34,00 |
| 17.02.2025 | 57,82 | 58,25 | 57,82 | 58,14 | 0,17% | - |
| 14.02.2025 | 57,36 | 58,11 | 57,16 | 58,04 | 0,79% | - |
| 13.02.2025 | 57,53 | 57,96 | 57,18 | 57,59 | 0,17% | - |
| 12.02.2025 | 58,00 | 58,11 | 56,69 | 57,49 | -0,35% | - |
| 11.02.2025 | 57,65 | 58,37 | 57,14 | 57,69 | 0,00% | - |
| 10.02.2025 | 57,14 | 58,52 | 57,00 | 57,69 | 0,90% | - |
| 07.02.2025 | 57,45 | 57,67 | 56,70 | 57,18 | -0,40% | - |
| 06.02.2025 | 56,63 | 57,80 | 56,63 | 57,41 | 1,53% | 88,00 |
| 05.02.2025 | 55,06 | 57,65 | 54,68 | 56,54 | 2,59% | 400,00 |
| 04.02.2025 | 56,01 | 56,01 | 54,22 | 55,12 | 0,19% | - |
| 03.02.2025 | 54,92 | 55,81 | 54,19 | 55,01 | -1,39% | - |
| 31.01.2025 | 57,35 | 57,96 | 55,36 | 55,79 | -2,55% | - |
| 30.01.2025 | 56,19 | 57,28 | 56,19 | 57,25 | 1,77% | 20,00 |
| 29.01.2025 | 55,46 | 56,64 | 55,46 | 56,25 | 0,70% | 11,00 |
| 28.01.2025 | 55,91 | 56,81 | 55,81 | 55,86 | -0,13% | - |
| 27.01.2025 | 54,59 | 56,01 | 52,73 | 55,93 | 2,23% | 28,00 |
| 24.01.2025 | 55,25 | 55,25 | 54,53 | 54,71 | -0,93% | - |
| 23.01.2025 | 55,00 | 55,34 | 54,59 | 55,23 | 0,41% | - |
| 22.01.2025 | 55,90 | 56,11 | 54,60 | 55,00 | -1,06% | 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% | - |