74,505€
-0,17%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 66,65 | 67,49 | 65,99 | 66,77 | -0,68% | 134,00 |
| 05.11.2025 | 66,03 | 67,85 | 65,25 | 67,22 | 1,63% | 118,00 |
| 04.11.2025 | 64,99 | 66,77 | 64,76 | 66,14 | 0,60% | 15,00 |
| 03.11.2025 | 66,28 | 66,96 | 65,33 | 65,75 | -1,00% | 99,00 |
| 31.10.2025 | 66,29 | 66,92 | 65,75 | 66,41 | -0,62% | 31,00 |
| 30.10.2025 | 67,10 | 67,80 | 66,63 | 66,83 | -0,48% | - |
| 29.10.2025 | 67,33 | 67,71 | 66,45 | 67,15 | 0,79% | 470,00 |
| 28.10.2025 | 66,89 | 67,28 | 66,13 | 66,62 | -0,54% | 163,00 |
| 27.10.2025 | 66,66 | 67,23 | 66,36 | 66,99 | 1,27% | 186,00 |
| 24.10.2025 | 67,43 | 68,78 | 65,44 | 66,15 | -1,48% | 194,00 |
| 23.10.2025 | 65,73 | 67,49 | 61,29 | 67,14 | 3,67% | 1.252,00 |
| 22.10.2025 | 64,07 | 65,38 | 63,64 | 64,77 | 0,36% | 536,00 |
| 21.10.2025 | 64,30 | 65,11 | 63,78 | 64,53 | 0,44% | 75,00 |
| 20.10.2025 | 64,51 | 64,74 | 63,75 | 64,25 | 0,10% | 30,00 |
| 17.10.2025 | 62,99 | 64,18 | 62,57 | 64,18 | 0,92% | 418,00 |
| 16.10.2025 | 63,68 | 64,05 | 62,74 | 63,60 | 0,06% | 97,00 |
| 15.10.2025 | 63,26 | 63,97 | 63,04 | 63,56 | 0,29% | 254,00 |
| 14.10.2025 | 61,96 | 63,38 | 61,58 | 63,37 | 1,17% | 25,00 |
| 13.10.2025 | 61,89 | 62,87 | 61,58 | 62,64 | 2,19% | 276,00 |
| 10.10.2025 | 64,62 | 64,89 | 61,13 | 61,30 | -4,93% | 312,00 |
| 09.10.2025 | 64,96 | 65,34 | 64,08 | 64,48 | -0,76% | 325,00 |
| 08.10.2025 | 64,48 | 65,55 | 63,87 | 64,97 | 0,64% | 651,00 |
| 07.10.2025 | 63,92 | 64,59 | 63,82 | 64,56 | 1,07% | 357,00 |
| 06.10.2025 | 65,05 | 65,77 | 63,85 | 63,87 | -1,11% | 40,00 |
| 03.10.2025 | 64,32 | 64,88 | 63,91 | 64,59 | 0,90% | 153,00 |
| 02.10.2025 | 64,35 | 64,59 | 63,23 | 64,02 | -0,44% | 246,00 |
| 01.10.2025 | 64,17 | 64,75 | 63,52 | 64,30 | -0,33% | 351,00 |
| 30.09.2025 | 65,81 | 65,81 | 63,87 | 64,51 | -1,67% | 1,00 |
| 29.09.2025 | 64,70 | 65,76 | 64,19 | 65,61 | 1,78% | 333,00 |
| 26.09.2025 | 63,80 | 64,66 | 63,57 | 64,46 | 0,80% | 1,00 |
| 25.09.2025 | 64,07 | 64,73 | 63,77 | 63,95 | -0,37% | 20,00 |
| 24.09.2025 | 63,52 | 64,28 | 63,37 | 64,18 | 1,16% | 59,00 |
| 23.09.2025 | 63,33 | 64,04 | 63,10 | 63,45 | 0,20% | 47,00 |
| 22.09.2025 | 63,12 | 63,92 | 62,65 | 63,32 | 0,28% | 122,00 |
| 19.09.2025 | 63,61 | 64,02 | 62,09 | 63,15 | -0,66% | 437,00 |
| 18.09.2025 | 63,04 | 63,78 | 62,67 | 63,57 | 1,53% | 87,00 |
| 17.09.2025 | 63,02 | 63,81 | 62,42 | 62,61 | -0,29% | 205,00 |
| 16.09.2025 | 64,65 | 64,67 | 62,44 | 62,79 | -3,24% | 230,00 |
| 15.09.2025 | 66,79 | 66,91 | 64,88 | 64,89 | -3,41% | 248,00 |
| 12.09.2025 | 68,24 | 68,39 | 67,06 | 67,18 | 0,07% | - |
| 11.09.2025 | 66,46 | 67,49 | 66,32 | 67,13 | 1,41% | 26,00 |
| 10.09.2025 | 67,33 | 67,68 | 65,83 | 66,20 | -1,08% | 170,00 |
| 09.09.2025 | 67,47 | 67,76 | 66,67 | 66,92 | -0,34% | 43,00 |
| 08.09.2025 | 68,14 | 68,45 | 66,83 | 67,14 | -1,29% | 90,00 |
| 05.09.2025 | 69,17 | 69,35 | 67,62 | 68,02 | -1,41% | 81,00 |
| 04.09.2025 | 68,10 | 69,09 | 67,76 | 68,99 | 1,78% | 18,00 |
| 03.09.2025 | 68,77 | 69,11 | 67,79 | 67,79 | -1,18% | 63,00 |
| 02.09.2025 | 69,39 | 69,52 | 67,85 | 68,60 | -1,42% | 165,00 |
| 01.09.2025 | 69,20 | 69,66 | 68,93 | 69,59 | 0,33% | 445,00 |
| 29.08.2025 | 69,80 | 70,31 | 68,87 | 69,36 | -0,73% | 57,00 |
| 28.08.2025 | 69,85 | 70,21 | 69,30 | 69,87 | -0,35% | 2,00 |
| 27.08.2025 | 70,26 | 70,84 | 69,88 | 70,11 | -0,03% | 250,00 |
| 26.08.2025 | 69,57 | 70,25 | 69,38 | 70,13 | 0,33% | 30,00 |
| 25.08.2025 | 69,94 | 69,94 | 69,19 | 69,90 | 0,09% | 550,00 |
| 22.08.2025 | 68,46 | 70,01 | 68,09 | 69,84 | 2,10% | 588,00 |
| 21.08.2025 | 68,49 | 68,57 | 67,59 | 68,41 | 0,01% | 611,00 |
| 20.08.2025 | 67,85 | 68,73 | 67,60 | 68,40 | -0,49% | 275,00 |
| 19.08.2025 | 69,77 | 70,22 | 68,62 | 68,74 | -1,62% | 875,00 |
| 18.08.2025 | 69,54 | 70,15 | 69,26 | 69,87 | 0,80% | 146,00 |
| 15.08.2025 | 69,13 | 69,41 | 68,47 | 69,31 | 0,24% | 279,00 |
| 14.08.2025 | 68,53 | 69,33 | 67,98 | 69,15 | 0,70% | 62,00 |