53,405€
0,74%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 53,52 | 54,67 | 52,65 | 53,42 | 0,76% | 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 |
| 11.02.2025 | 57,44 | 58,37 | 57,13 | 57,98 | 0,52% | 211,00 |
| 10.02.2025 | 57,75 | 58,52 | 57,00 | 57,68 | 0,87% | 228,00 |
| 07.02.2025 | 57,47 | 57,62 | 56,69 | 57,19 | -0,38% | 52,00 |
| 06.02.2025 | 56,80 | 57,80 | 56,66 | 57,41 | 1,55% | 259,00 |
| 05.02.2025 | 54,73 | 57,65 | 54,68 | 56,53 | 2,58% | 1.005,00 |
| 04.02.2025 | 54,97 | 55,18 | 54,60 | 55,11 | 0,19% | 37,00 |
| 03.02.2025 | 55,13 | 56,05 | 54,20 | 55,01 | -1,35% | 894,00 |
| 31.01.2025 | 57,71 | 57,93 | 55,36 | 55,76 | -2,58% | 64,00 |
| 30.01.2025 | 56,50 | 57,28 | 56,28 | 57,24 | 1,69% | 169,00 |
| 29.01.2025 | 56,04 | 56,63 | 55,68 | 56,29 | 0,77% | 155,00 |
| 28.01.2025 | 56,34 | 56,87 | 55,80 | 55,86 | -0,10% | 489,00 |
| 27.01.2025 | 53,60 | 56,02 | 52,73 | 55,91 | 2,19% | 676,00 |
| 24.01.2025 | 54,92 | 55,20 | 54,53 | 54,71 | -0,94% | 2,00 |
| 23.01.2025 | 54,87 | 55,35 | 54,67 | 55,23 | 0,46% | 31,00 |
| 22.01.2025 | 56,02 | 56,11 | 54,61 | 54,98 | -1,12% | 415,00 |
| 21.01.2025 | 55,08 | 56,25 | 55,08 | 55,60 | 0,72% | 18,00 |
| 20.01.2025 | 55,59 | 55,84 | 55,19 | 55,20 | -1,02% | 82,00 |
| 17.01.2025 | 56,24 | 57,26 | 55,44 | 55,77 | -0,50% | 279,00 |
| 16.01.2025 | 54,71 | 56,14 | 54,40 | 56,05 | 2,71% | 30,00 |
| 15.01.2025 | 55,08 | 55,87 | 54,05 | 54,57 | -0,75% | 79,00 |
| 14.01.2025 | 56,26 | 56,50 | 54,76 | 54,98 | -2,14% | 339,00 |
| 13.01.2025 | 55,55 | 56,42 | 54,97 | 56,19 | 0,87% | 218,00 |
| 10.01.2025 | 55,23 | 55,96 | 54,95 | 55,70 | 0,68% | 61,00 |
| 09.01.2025 | 55,30 | 55,37 | 55,15 | 55,33 | -0,02% | - |
| 08.01.2025 | 55,30 | 55,72 | 54,44 | 55,34 | 0,27% | 153,00 |
| 07.01.2025 | 54,55 | 55,71 | 54,47 | 55,19 | 0,76% | 26,00 |
| 06.01.2025 | 55,16 | 55,99 | 54,50 | 54,77 | -0,65% | 468,00 |
| 03.01.2025 | 55,11 | 55,65 | 54,79 | 55,13 | 0,26% | 2.320,00 |
| 02.01.2025 | 54,18 | 55,22 | 54,11 | 54,99 | 2,31% | 8.511,00 |
| 30.12.2024 | 54,24 | 54,46 | 53,70 | 53,75 | -1,11% | 164,00 |
| 27.12.2024 | 54,91 | 55,02 | 54,27 | 54,35 | -0,38% | 278,00 |
| 23.12.2024 | 55,45 | 55,70 | 54,32 | 54,56 | -1,18% | 333,00 |
| 20.12.2024 | 54,31 | 55,45 | 53,62 | 55,21 | 1,20% | 253,00 |
| 19.12.2024 | 56,35 | 56,80 | 54,47 | 54,56 | -2,73% | 863,00 |
| 18.12.2024 | 57,30 | 57,71 | 56,07 | 56,09 | -2,16% | 107,00 |
| 17.12.2024 | 57,87 | 57,93 | 56,81 | 57,33 | -0,96% | 258,00 |
| 16.12.2024 | 58,78 | 59,13 | 57,38 | 57,88 | -1,75% | 172,00 |
| 13.12.2024 | 61,48 | 61,55 | 58,50 | 58,91 | -3,89% | 298,00 |
| 12.12.2024 | 61,17 | 61,75 | 60,54 | 61,30 | -0,09% | 827,00 |
| 11.12.2024 | 62,21 | 62,84 | 61,32 | 61,35 | -1,15% | 110,00 |
| 10.12.2024 | 61,47 | 62,62 | 61,32 | 62,07 | 0,89% | 134,00 |
| 09.12.2024 | 62,93 | 63,03 | 61,50 | 61,52 | -1,46% | 659,00 |
| 06.12.2024 | 63,78 | 63,96 | 62,37 | 62,43 | -1,45% | 369,00 |
| 05.12.2024 | 64,09 | 64,09 | 63,05 | 63,35 | -1,19% | 286,00 |
| 04.12.2024 | 62,26 | 64,15 | 62,17 | 64,11 | 3,09% | 329,00 |
| 03.12.2024 | 62,06 | 62,30 | 61,29 | 62,19 | 0,85% | 2.354,00 |
| 02.12.2024 | 61,92 | 63,74 | 61,32 | 61,67 | 0,05% | 4.657,00 |
| 29.11.2024 | 60,51 | 63,64 | 60,40 | 61,64 | 1,74% | 1.187,00 |
| 28.11.2024 | 60,72 | 60,86 | 60,54 | 60,58 | 0,22% | 150,00 |