65,585€
-0,76%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 65,74 | 65,74 | 65,33 | 65,59 | -0,76% | 298,00 |
| 03.07.2025 | 66,39 | 67,00 | 65,83 | 66,09 | -0,29% | 490,00 |
| 02.07.2025 | 65,50 | 66,29 | 64,30 | 66,28 | 1,46% | 906,00 |
| 01.07.2025 | 63,74 | 66,92 | 63,31 | 65,32 | 4,12% | 1.184,00 |
| 30.06.2025 | 62,69 | 62,95 | 61,87 | 62,74 | 0,35% | 168,00 |
| 27.06.2025 | 61,98 | 62,72 | 61,69 | 62,52 | 1,16% | 172,00 |
| 26.06.2025 | 61,66 | 61,89 | 60,90 | 61,80 | 0,54% | 148,00 |
| 25.06.2025 | 62,52 | 62,80 | 61,24 | 61,47 | -1,69% | 708,00 |
| 24.06.2025 | 61,45 | 62,87 | 61,10 | 62,53 | 2,57% | 532,00 |
| 23.06.2025 | 59,54 | 61,12 | 59,44 | 60,96 | 2,25% | 307,00 |
| 20.06.2025 | 58,86 | 59,67 | 58,72 | 59,62 | 1,96% | 122,00 |
| 19.06.2025 | 59,06 | 59,10 | 58,26 | 58,48 | -1,24% | 73,00 |
| 18.06.2025 | 58,78 | 59,59 | 58,47 | 59,21 | 0,72% | 44,00 |
| 17.06.2025 | 60,20 | 60,31 | 58,75 | 58,79 | -2,60% | 434,00 |
| 16.06.2025 | 58,86 | 60,40 | 58,54 | 60,36 | 2,87% | 217,00 |
| 13.06.2025 | 59,26 | 60,20 | 58,44 | 58,67 | -2,18% | 176,00 |
| 12.06.2025 | 59,71 | 60,04 | 59,05 | 59,98 | -0,17% | 9,00 |
| 11.06.2025 | 60,15 | 60,63 | 59,80 | 60,09 | -0,12% | 46,00 |
| 10.06.2025 | 59,12 | 60,39 | 58,79 | 60,16 | 1,69% | 54,00 |
| 09.06.2025 | 58,16 | 59,37 | 57,77 | 59,16 | 1,62% | 114,00 |
| 06.06.2025 | 57,27 | 58,59 | 57,20 | 58,22 | 2,24% | 251,00 |
| 05.06.2025 | 57,25 | 57,85 | 56,69 | 56,94 | -0,72% | 331,00 |
| 04.06.2025 | 57,79 | 57,91 | 56,83 | 57,36 | -0,80% | 11,00 |
| 03.06.2025 | 57,22 | 58,03 | 56,87 | 57,82 | 0,93% | 90,00 |
| 02.06.2025 | 58,23 | 58,38 | 57,21 | 57,29 | -2,49% | 345,00 |
| 30.05.2025 | 58,89 | 59,18 | 58,24 | 58,75 | -0,07% | - |
| 29.05.2025 | 59,89 | 60,77 | 58,13 | 58,79 | 0,20% | 1.287,00 |
| 28.05.2025 | 59,51 | 59,81 | 58,57 | 58,67 | -1,38% | 17,00 |
| 27.05.2025 | 58,51 | 59,52 | 58,19 | 59,49 | 1,38% | 240,00 |
| 26.05.2025 | 58,18 | 58,87 | 58,18 | 58,68 | 1,18% | 89,00 |
| 23.05.2025 | 58,53 | 58,87 | 57,33 | 58,00 | -1,57% | 479,00 |
| 22.05.2025 | 58,61 | 59,10 | 58,29 | 58,92 | 0,51% | 45,00 |
| 21.05.2025 | 59,40 | 59,77 | 58,44 | 58,62 | -3,24% | 170,00 |
| 20.05.2025 | 60,42 | 61,17 | 60,36 | 60,59 | 0,00% | 418,00 |
| 19.05.2025 | 59,35 | 60,86 | 58,50 | 60,59 | 0,51% | 348,00 |
| 16.05.2025 | 59,19 | 60,28 | 59,13 | 60,28 | 1,51% | 183,00 |
| 15.05.2025 | 58,08 | 59,41 | 57,62 | 59,39 | 1,76% | 390,00 |
| 14.05.2025 | 58,98 | 59,08 | 57,99 | 58,36 | -0,90% | 300,00 |
| 13.05.2025 | 58,76 | 59,58 | 58,47 | 58,89 | -0,40% | 541,00 |
| 12.05.2025 | 56,10 | 59,62 | 56,04 | 59,13 | 8,31% | 1.200,00 |
| 09.05.2025 | 55,14 | 55,68 | 54,59 | 54,59 | -0,78% | 83,00 |
| 08.05.2025 | 54,85 | 55,93 | 54,20 | 55,02 | 1,27% | 370,00 |
| 07.05.2025 | 54,32 | 54,58 | 53,36 | 54,33 | 1,37% | 30,00 |
| 06.05.2025 | 53,68 | 54,39 | 53,36 | 53,60 | -0,88% | 76,00 |
| 05.05.2025 | 54,16 | 54,67 | 53,14 | 54,07 | -1,00% | 140,00 |
| 02.05.2025 | 53,66 | 55,02 | 53,33 | 54,62 | -0,05% | 201,00 |
| 30.04.2025 | 53,82 | 54,71 | 52,90 | 54,65 | 0,91% | 553,00 |
| 29.04.2025 | 53,91 | 54,71 | 53,33 | 54,15 | 0,81% | 198,00 |
| 28.04.2025 | 53,32 | 55,08 | 52,88 | 53,72 | 0,01% | 176,00 |
| 25.04.2025 | 53,52 | 54,67 | 52,65 | 53,71 | 1,31% | 884,00 |
| 24.04.2025 | 46,32 | 54,14 | 45,92 | 53,02 | 13,91% | 1.458,00 |
| 23.04.2025 | 46,69 | 48,71 | 46,21 | 46,54 | 2,00% | 366,00 |
| 22.04.2025 | 44,57 | 46,14 | 44,56 | 45,63 | -1,50% | 172,00 |
| 17.04.2025 | 46,10 | 46,65 | 45,50 | 46,32 | 1,56% | 404,00 |
| 16.04.2025 | 45,13 | 46,58 | 45,02 | 45,61 | -1,95% | 742,00 |
| 15.04.2025 | 46,88 | 47,54 | 46,13 | 46,52 | -0,91% | 457,00 |
| 14.04.2025 | 46,57 | 47,19 | 46,01 | 46,95 | 2,32% | 653,00 |
| 11.04.2025 | 45,81 | 46,11 | 43,17 | 45,88 | 0,76% | 418,00 |
| 10.04.2025 | 49,99 | 50,12 | 44,48 | 45,54 | -9,70% | 367,00 |
| 09.04.2025 | 44,94 | 50,86 | 44,37 | 50,43 | 9,03% | 882,00 |
| 08.04.2025 | 49,02 | 50,69 | 46,07 | 46,26 | -5,07% | 344,00 |
| 07.04.2025 | 46,79 | 50,59 | 46,04 | 48,73 | -1,19% | 681,00 |
| 04.04.2025 | 49,50 | 50,00 | 46,62 | 49,31 | -1,06% | 1.111,00 |
| 03.04.2025 | 56,00 | 56,25 | 48,47 | 49,84 | -13,79% | 2.773,00 |
| 02.04.2025 | 57,43 | 58,11 | 56,64 | 57,82 | 0,45% | 6,00 |
| 01.04.2025 | 56,59 | 57,63 | 56,40 | 57,56 | 1,19% | 40,00 |
| 31.03.2025 | 55,58 | 56,91 | 55,39 | 56,88 | 1,66% | 113,00 |
| 28.03.2025 | 56,69 | 57,05 | 55,83 | 55,95 | -1,61% | 145,00 |
| 27.03.2025 | 57,10 | 57,22 | 56,42 | 56,87 | -0,53% | - |
| 26.03.2025 | 56,34 | 57,44 | 56,17 | 57,17 | 1,31% | 76,00 |
| 25.03.2025 | 57,13 | 57,26 | 56,14 | 56,43 | -1,00% | 187,00 |
| 24.03.2025 | 56,36 | 57,30 | 56,29 | 57,00 | 1,86% | 246,00 |
| 21.03.2025 | 55,75 | 56,36 | 54,41 | 55,96 | 0,59% | 221,00 |
| 20.03.2025 | 55,91 | 56,76 | 55,34 | 55,63 | 0,07% | 356,00 |
| 19.03.2025 | 55,10 | 55,82 | 54,77 | 55,59 | 1,49% | - |
| 18.03.2025 | 54,99 | 55,43 | 54,63 | 54,78 | -0,75% | 192,00 |
| 17.03.2025 | 54,71 | 55,53 | 54,54 | 55,19 | 0,47% | 498,00 |
| 14.03.2025 | 55,04 | 55,29 | 54,33 | 54,93 | 0,82% | 263,00 |
| 13.03.2025 | 56,72 | 57,39 | 54,48 | 54,49 | -4,24% | 215,00 |
| 12.03.2025 | 57,80 | 58,84 | 56,44 | 56,90 | -1,28% | 444,00 |
| 11.03.2025 | 58,90 | 59,04 | 57,42 | 57,64 | -2,28% | 261,00 |
| 10.03.2025 | 59,06 | 60,54 | 58,23 | 58,98 | -0,65% | 2.146,00 |
| 07.03.2025 | 58,81 | 59,98 | 58,09 | 59,37 | 0,84% | 173,00 |
| 06.03.2025 | 58,31 | 59,08 | 57,25 | 58,87 | 0,72% | 440,00 |
| 05.03.2025 | 58,62 | 58,70 | 57,14 | 58,45 | 0,28% | 273,00 |
| 04.03.2025 | 60,98 | 61,22 | 58,28 | 58,29 | -4,07% | 489,00 |
| 03.03.2025 | 62,15 | 62,19 | 60,59 | 60,76 | -3,21% | 10.755,00 |
| 28.02.2025 | 63,48 | 63,71 | 62,05 | 62,77 | -1,02% | 63,00 |
| 27.02.2025 | 65,21 | 65,76 | 63,36 | 63,42 | -2,18% | 469,00 |
| 26.02.2025 | 65,66 | 66,00 | 64,46 | 64,83 | -0,59% | 542,00 |
| 25.02.2025 | 64,01 | 65,81 | 63,52 | 65,22 | 1,78% | 525,00 |
| 24.02.2025 | 64,40 | 65,01 | 62,48 | 64,08 | -0,83% | 1.924,00 |
| 21.02.2025 | 65,60 | 66,07 | 64,12 | 64,61 | -1,92% | 1.506,00 |
| 20.02.2025 | 58,43 | 66,72 | 58,23 | 65,88 | 12,19% | 3.607,00 |
| 19.02.2025 | 58,62 | 58,97 | 57,81 | 58,72 | 0,16% | 259,00 |
| 18.02.2025 | 58,44 | 58,62 | 57,65 | 58,62 | 0,83% | 326,00 |
| 17.02.2025 | 58,21 | 58,42 | 57,94 | 58,14 | 0,16% | 252,00 |
| 14.02.2025 | 57,66 | 58,10 | 57,19 | 58,05 | 0,83% | 366,00 |
| 13.02.2025 | 57,48 | 57,96 | 57,21 | 57,58 | 0,17% | 364,00 |
| 12.02.2025 | 58,02 | 58,15 | 56,70 | 57,48 | -0,86% | 170,00 |