69,340€
0,24%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.06.2025 | 61,42 | 62,87 | 61,05 | 62,55 | 2,57% | - |
| 23.06.2025 | 59,59 | 61,12 | 59,27 | 60,98 | 2,24% | - |
| 20.06.2025 | 58,44 | 59,70 | 58,44 | 59,64 | 2,06% | - |
| 19.06.2025 | 59,12 | 59,20 | 58,39 | 58,44 | -1,28% | - |
| 18.06.2025 | 58,80 | 59,59 | 58,44 | 59,20 | 0,71% | - |
| 17.06.2025 | 60,36 | 60,36 | 58,75 | 58,78 | -2,59% | - |
| 16.06.2025 | 58,81 | 60,40 | 58,50 | 60,34 | 2,85% | - |
| 13.06.2025 | 59,86 | 60,28 | 58,44 | 58,67 | -2,18% | - |
| 12.06.2025 | 59,79 | 60,38 | 59,05 | 59,98 | -0,17% | - |
| 11.06.2025 | 60,26 | 60,63 | 59,80 | 60,09 | -0,12% | - |
| 10.06.2025 | 59,17 | 60,39 | 58,80 | 60,16 | 1,67% | - |
| 09.06.2025 | 57,99 | 59,37 | 57,91 | 59,17 | 1,61% | - |
| 06.06.2025 | 56,96 | 58,59 | 56,96 | 58,23 | 2,27% | - |
| 05.06.2025 | 57,29 | 57,85 | 56,69 | 56,94 | -0,72% | - |
| 04.06.2025 | 57,77 | 57,98 | 56,83 | 57,36 | -0,80% | - |
| 03.06.2025 | 57,21 | 58,03 | 56,99 | 57,82 | 0,94% | - |
| 02.06.2025 | 58,70 | 58,70 | 57,21 | 57,28 | -2,50% | - |
| 30.05.2025 | 58,77 | 59,19 | 58,35 | 58,75 | -0,14% | - |
| 29.05.2025 | 58,72 | 60,77 | 58,09 | 58,83 | 0,23% | - |
| 28.05.2025 | 59,54 | 59,77 | 58,56 | 58,70 | -1,36% | - |
| 27.05.2025 | 58,41 | 59,51 | 58,15 | 59,51 | 1,39% | - |
| 26.05.2025 | 57,91 | 58,76 | 57,71 | 58,69 | 1,20% | 45,00 |
| 23.05.2025 | 58,88 | 59,38 | 57,34 | 58,00 | -1,56% | - |
| 22.05.2025 | 58,50 | 59,09 | 58,29 | 58,92 | 0,50% | - |
| 21.05.2025 | 59,47 | 59,77 | 58,46 | 58,62 | -3,23% | - |
| 20.05.2025 | 60,64 | 61,18 | 59,64 | 60,58 | -0,02% | - |
| 19.05.2025 | 59,31 | 60,86 | 58,51 | 60,59 | 0,51% | - |
| 16.05.2025 | 59,22 | 60,29 | 59,12 | 60,28 | 1,50% | 80,00 |
| 15.05.2025 | 57,80 | 59,42 | 57,62 | 59,39 | 1,76% | - |
| 14.05.2025 | 58,62 | 59,91 | 58,01 | 58,36 | -0,90% | 25,00 |
| 13.05.2025 | 58,57 | 59,59 | 58,48 | 58,89 | -0,44% | - |
| 12.05.2025 | 55,86 | 59,62 | 54,69 | 59,15 | 8,26% | 4,00 |
| 09.05.2025 | 55,02 | 55,68 | 54,60 | 54,64 | -0,69% | 1,00 |
| 08.05.2025 | 54,42 | 55,94 | 54,37 | 55,02 | 1,29% | 165,00 |
| 07.05.2025 | 54,41 | 54,49 | 53,36 | 54,32 | 1,34% | 6,00 |
| 06.05.2025 | 54,26 | 54,58 | 53,35 | 53,60 | -0,88% | - |
| 05.05.2025 | 54,10 | 54,68 | 53,15 | 54,07 | -1,07% | - |
| 02.05.2025 | 53,75 | 55,02 | 53,31 | 54,66 | 0,04% | - |
| 30.04.2025 | 54,03 | 54,71 | 52,88 | 54,64 | 0,90% | 19,00 |
| 29.04.2025 | 54,21 | 54,71 | 53,31 | 54,15 | 0,81% | - |
| 28.04.2025 | 53,29 | 55,09 | 52,88 | 53,72 | -0,02% | 2,00 |
| 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% | - |