78,150€
1,30%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 76,12 | 78,33 | 75,86 | 77,95 | 1,32% | 444,00 |
| 01.04.2026 | 81,33 | 81,84 | 76,19 | 76,94 | -4,97% | 325,00 |
| 31.03.2026 | 78,51 | 81,40 | 78,29 | 80,96 | 4,12% | - |
| 30.03.2026 | 77,26 | 79,20 | 77,26 | 77,75 | 0,93% | 232,00 |
| 27.03.2026 | 79,36 | 79,40 | 76,92 | 77,03 | -2,38% | 60,00 |
| 26.03.2026 | 79,44 | 80,17 | 78,25 | 78,91 | -1,23% | 111,00 |
| 25.03.2026 | 80,62 | 81,20 | 78,99 | 79,89 | 0,01% | 54,00 |
| 24.03.2026 | 79,70 | 80,74 | 79,10 | 79,88 | -0,21% | 127,00 |
| 23.03.2026 | 77,90 | 81,32 | 77,63 | 80,05 | 1,38% | 93,00 |
| 20.03.2026 | 78,74 | 79,39 | 78,24 | 78,96 | -0,09% | 22,00 |
| 19.03.2026 | 79,78 | 79,86 | 78,30 | 79,03 | -1,04% | 25,00 |
| 18.03.2026 | 80,96 | 81,08 | 79,08 | 79,86 | -1,41% | 128,00 |
| 17.03.2026 | 80,52 | 81,96 | 80,18 | 81,01 | 0,22% | 11,00 |
| 16.03.2026 | 82,49 | 82,64 | 80,83 | 80,83 | -1,40% | 338,00 |
| 13.03.2026 | 82,43 | 83,36 | 81,90 | 81,97 | -0,68% | 283,00 |
| 12.03.2026 | 81,14 | 84,90 | 81,07 | 82,54 | 1,11% | 40,00 |
| 11.03.2026 | 81,82 | 82,16 | 80,95 | 81,63 | -1,31% | 287,00 |
| 10.03.2026 | 82,52 | 82,99 | 81,16 | 82,71 | 0,55% | 78,00 |
| 09.03.2026 | 80,45 | 82,28 | 78,81 | 82,26 | 1,23% | 34,00 |
| 06.03.2026 | 82,35 | 82,41 | 79,75 | 81,26 | -1,14% | - |
| 05.03.2026 | 83,59 | 83,94 | 81,84 | 82,19 | -1,67% | 38,00 |
| 04.03.2026 | 83,66 | 84,69 | 82,83 | 83,59 | -0,49% | 26,00 |
| 03.03.2026 | 83,96 | 84,56 | 81,99 | 84,00 | -0,56% | 554,00 |
| 02.03.2026 | 83,49 | 84,59 | 82,12 | 84,48 | 0,17% | 28,00 |
| 27.02.2026 | 84,84 | 85,04 | 83,76 | 84,33 | -0,93% | 60,00 |
| 26.02.2026 | 84,23 | 85,96 | 84,14 | 85,13 | 1,10% | 137,00 |
| 25.02.2026 | 84,58 | 85,52 | 83,63 | 84,20 | -0,64% | 6,00 |
| 24.02.2026 | 83,69 | 85,21 | 83,38 | 84,74 | 1,36% | 127,00 |
| 23.02.2026 | 85,05 | 85,74 | 82,10 | 83,60 | -2,68% | 522,00 |
| 20.02.2026 | 86,21 | 87,05 | 84,70 | 85,90 | 0,22% | 172,00 |
| 19.02.2026 | 85,96 | 86,46 | 84,80 | 85,71 | -0,14% | 502,00 |
| 18.02.2026 | 85,88 | 86,82 | 85,56 | 85,83 | -0,53% | 506,00 |
| 17.02.2026 | 85,92 | 87,09 | 85,61 | 86,29 | 0,01% | 68,00 |
| 16.02.2026 | 86,40 | 87,04 | 85,97 | 86,28 | -0,35% | 132,00 |
| 13.02.2026 | 85,49 | 87,21 | 85,14 | 86,58 | 1,12% | 275,00 |
| 12.02.2026 | 89,55 | 90,09 | 85,37 | 85,62 | -4,28% | 625,00 |
| 11.02.2026 | 87,01 | 89,88 | 85,67 | 89,45 | 2,53% | 1.487,00 |
| 10.02.2026 | 81,48 | 88,44 | 81,18 | 87,24 | 7,46% | 652,00 |
| 09.02.2026 | 79,28 | 81,21 | 78,18 | 81,19 | 1,45% | 371,00 |
| 06.02.2026 | 80,55 | 81,68 | 79,29 | 80,03 | -0,88% | 327,00 |
| 05.02.2026 | 81,89 | 81,93 | 80,28 | 80,74 | -1,51% | 451,00 |
| 04.02.2026 | 80,10 | 82,49 | 79,66 | 81,97 | 2,39% | 503,00 |
| 03.02.2026 | 79,88 | 81,19 | 78,93 | 80,06 | 0,58% | 1.425,00 |
| 02.02.2026 | 74,11 | 79,61 | 74,06 | 79,60 | 5,82% | 103,00 |
| 30.01.2026 | 75,24 | 76,13 | 74,20 | 75,22 | -0,44% | 218,00 |
| 29.01.2026 | 75,15 | 75,83 | 74,92 | 75,55 | 0,50% | 262,00 |
| 28.01.2026 | 75,32 | 75,91 | 74,55 | 75,17 | 0,16% | 214,00 |
| 27.01.2026 | 75,73 | 75,99 | 74,49 | 75,05 | -0,18% | 608,00 |
| 26.01.2026 | 74,89 | 75,34 | 74,40 | 75,19 | 0,15% | 106,00 |
| 23.01.2026 | 75,56 | 75,75 | 74,81 | 75,08 | -0,63% | 187,00 |
| 22.01.2026 | 75,20 | 76,03 | 74,92 | 75,55 | 1,21% | 369,00 |
| 21.01.2026 | 72,76 | 75,01 | 72,31 | 74,65 | 2,49% | 154,00 |
| 20.01.2026 | 72,85 | 73,72 | 71,82 | 72,84 | -0,51% | 440,00 |
| 19.01.2026 | 73,22 | 73,33 | 72,82 | 73,21 | -1,39% | 192,00 |
| 16.01.2026 | 75,14 | 75,19 | 73,98 | 74,24 | -0,76% | 37,00 |
| 15.01.2026 | 73,24 | 75,24 | 73,19 | 74,81 | 2,26% | 225,00 |
| 14.01.2026 | 74,47 | 74,77 | 72,69 | 73,16 | -2,27% | - |
| 13.01.2026 | 74,21 | 75,08 | 73,89 | 74,86 | 0,71% | 36,00 |
| 12.01.2026 | 73,73 | 74,50 | 73,19 | 74,33 | -0,40% | 67,00 |
| 09.01.2026 | 76,53 | 76,92 | 74,19 | 74,63 | -2,37% | 65,00 |
| 08.01.2026 | 73,85 | 76,46 | 73,85 | 76,44 | 2,38% | 1.017,00 |
| 07.01.2026 | 74,44 | 75,13 | 73,83 | 74,66 | 0,03% | - |
| 06.01.2026 | 73,14 | 74,70 | 72,08 | 74,64 | 2,14% | 15,00 |
| 05.01.2026 | 71,33 | 73,78 | 71,16 | 73,07 | 3,15% | 1.119,00 |
| 02.01.2026 | 69,87 | 70,95 | 69,57 | 70,84 | 0,76% | 269,00 |
| 30.12.2025 | 70,27 | 70,33 | 70,21 | 70,31 | -0,03% | - |
| 29.12.2025 | 70,08 | 70,43 | 69,67 | 70,33 | 1,70% | 126,00 |
| 23.12.2025 | 69,21 | 69,56 | 69,00 | 69,15 | -0,14% | 4,00 |
| 22.12.2025 | 70,29 | 70,33 | 69,19 | 69,25 | -1,05% | 773,00 |
| 19.12.2025 | 70,15 | 70,36 | 69,68 | 69,98 | -0,04% | 213,00 |
| 18.12.2025 | 69,55 | 70,33 | 69,52 | 70,01 | 0,82% | 45,00 |
| 17.12.2025 | 68,70 | 69,64 | 67,77 | 69,44 | 1,65% | 36,00 |
| 16.12.2025 | 68,47 | 68,92 | 67,80 | 68,31 | -1,57% | 15,00 |
| 15.12.2025 | 69,69 | 69,81 | 69,06 | 69,40 | -0,35% | 264,00 |
| 12.12.2025 | 71,44 | 72,19 | 69,10 | 69,65 | -2,52% | - |
| 11.12.2025 | 69,60 | 72,36 | 69,60 | 71,45 | 1,58% | 156,00 |
| 10.12.2025 | 68,64 | 70,37 | 68,41 | 70,34 | 2,65% | 25,00 |
| 09.12.2025 | 69,71 | 69,81 | 68,39 | 68,52 | -1,66% | - |
| 08.12.2025 | 69,73 | 71,16 | 69,12 | 69,68 | -0,11% | 1,00 |
| 05.12.2025 | 70,42 | 70,83 | 69,50 | 69,76 | -0,57% | 2,00 |
| 04.12.2025 | 70,75 | 70,90 | 69,72 | 70,16 | -1,08% | 41,00 |
| 03.12.2025 | 70,26 | 71,45 | 69,54 | 70,93 | 0,66% | 231,00 |
| 02.12.2025 | 71,13 | 71,58 | 69,89 | 70,46 | -1,45% | 458,00 |
| 01.12.2025 | 70,67 | 71,85 | 70,18 | 71,50 | 0,29% | 409,00 |
| 28.11.2025 | 71,50 | 71,73 | 71,16 | 71,29 | -0,02% | 172,00 |
| 27.11.2025 | 71,32 | 71,70 | 71,03 | 71,30 | -0,18% | 21,00 |
| 26.11.2025 | 70,80 | 71,94 | 70,45 | 71,43 | 1,38% | 631,00 |
| 25.11.2025 | 68,77 | 71,10 | 68,34 | 70,46 | 2,28% | 547,00 |
| 24.11.2025 | 69,17 | 69,71 | 68,02 | 68,89 | 0,17% | 211,00 |
| 21.11.2025 | 66,60 | 68,90 | 66,02 | 68,77 | 2,86% | 224,00 |
| 20.11.2025 | 67,47 | 68,12 | 66,62 | 66,86 | 0,66% | 286,00 |
| 19.11.2025 | 64,96 | 66,82 | 64,84 | 66,42 | 1,03% | 396,00 |
| 18.11.2025 | 65,86 | 66,57 | 64,99 | 65,74 | -0,92% | 354,00 |
| 17.11.2025 | 67,30 | 67,80 | 66,21 | 66,35 | -1,24% | 212,00 |
| 14.11.2025 | 67,71 | 68,03 | 67,09 | 67,18 | -0,95% | - |
| 13.11.2025 | 68,54 | 68,55 | 67,48 | 67,82 | -0,56% | 87,00 |
| 12.11.2025 | 68,08 | 69,00 | 67,85 | 68,21 | 0,60% | 45,00 |
| 11.11.2025 | 67,54 | 68,18 | 67,01 | 67,80 | 0,41% | 159,00 |
| 10.11.2025 | 67,07 | 67,56 | 66,18 | 67,52 | 1,91% | 340,00 |
| 07.11.2025 | 66,60 | 66,68 | 65,54 | 66,25 | -0,77% | 273,00 |