55,430€
-0,31%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 56,02 | 56,11 | 54,61 | 55,42 | -0,33% | 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 |
| 27.11.2024 | 61,01 | 61,34 | 60,08 | 60,45 | -1,05% | 591,00 |
| 26.11.2024 | 61,51 | 61,64 | 60,05 | 61,09 | -0,40% | 33,00 |
| 25.11.2024 | 59,95 | 61,98 | 59,73 | 61,34 | 2,14% | 177,00 |
| 22.11.2024 | 59,09 | 60,10 | 58,97 | 60,05 | 1,66% | 40,00 |
| 21.11.2024 | 58,45 | 59,28 | 58,23 | 59,07 | 0,67% | - |
| 20.11.2024 | 58,09 | 58,71 | 57,50 | 58,68 | 0,70% | 2,00 |
| 19.11.2024 | 58,36 | 58,87 | 57,49 | 58,27 | 0,12% | 1.197,00 |
| 18.11.2024 | 59,54 | 59,76 | 58,14 | 58,20 | -1,51% | 124,00 |
| 15.11.2024 | 59,35 | 60,03 | 59,01 | 59,09 | -1,38% | 473,00 |
| 14.11.2024 | 59,38 | 60,18 | 59,13 | 59,92 | 0,83% | 70,00 |
| 13.11.2024 | 59,52 | 60,91 | 59,33 | 59,42 | -0,39% | 52,00 |
| 12.11.2024 | 60,35 | 60,62 | 59,54 | 59,65 | -0,86% | 276,00 |
| 11.11.2024 | 60,23 | 60,85 | 60,07 | 60,17 | 0,15% | 431,00 |
| 08.11.2024 | 59,54 | 60,22 | 59,21 | 60,08 | 1,16% | 265,00 |
| 07.11.2024 | 59,28 | 59,86 | 58,67 | 59,39 | 0,71% | 692,00 |
| 06.11.2024 | 63,40 | 63,49 | 58,55 | 58,97 | -3,80% | 576,00 |
| 05.11.2024 | 60,83 | 61,30 | 60,25 | 61,30 | 0,91% | 104,00 |
| 04.11.2024 | 60,63 | 61,56 | 60,10 | 60,75 | 0,05% | 4.087,00 |
| 01.11.2024 | 60,44 | 60,93 | 59,82 | 60,72 | 0,58% | 1.899,00 |
| 31.10.2024 | 60,96 | 61,25 | 60,37 | 60,37 | -1,61% | 586,00 |
| 30.10.2024 | 60,73 | 61,92 | 59,98 | 61,36 | 1,10% | 21,00 |
| 29.10.2024 | 60,95 | 61,51 | 60,33 | 60,69 | -0,23% | 392,00 |
| 28.10.2024 | 61,90 | 62,13 | 60,12 | 60,83 | -1,07% | 144,00 |
| 25.10.2024 | 61,17 | 63,19 | 61,02 | 61,49 | 0,78% | 704,00 |
| 24.10.2024 | 65,90 | 66,34 | 60,84 | 61,01 | -6,47% | 1.047,00 |
| 23.10.2024 | 65,70 | 66,53 | 65,14 | 65,23 | -0,87% | 232,00 |
| 22.10.2024 | 66,04 | 66,42 | 65,65 | 65,80 | -1,09% | 224,00 |
| 21.10.2024 | 67,00 | 67,40 | 66,12 | 66,53 | -0,92% | 478,00 |
| 18.10.2024 | 66,37 | 67,22 | 65,60 | 67,14 | 1,14% | 176,00 |
| 17.10.2024 | 65,97 | 66,96 | 65,88 | 66,38 | 0,68% | 171,00 |
| 16.10.2024 | 65,92 | 66,53 | 65,62 | 65,93 | 0,26% | 91,00 |
| 15.10.2024 | 65,69 | 67,00 | 65,35 | 65,76 | 0,20% | 156,00 |
| 14.10.2024 | 66,20 | 66,98 | 65,00 | 65,63 | -0,55% | 509,00 |
| 11.10.2024 | 66,14 | 66,56 | 65,71 | 65,99 | -0,25% | 103,00 |
| 10.10.2024 | 65,95 | 66,32 | 65,51 | 66,16 | 0,14% | 166,00 |
| 09.10.2024 | 65,25 | 66,21 | 65,23 | 66,06 | 0,59% | 449,00 |
| 08.10.2024 | 65,97 | 67,36 | 64,85 | 65,67 | -0,61% | 315,00 |
| 07.10.2024 | 65,83 | 66,41 | 65,46 | 66,07 | 0,21% | 724,00 |
| 04.10.2024 | 65,23 | 66,46 | 64,85 | 65,93 | 1,24% | 217,00 |
| 03.10.2024 | 65,64 | 66,36 | 64,94 | 65,13 | -0,59% | 422,00 |
| 02.10.2024 | 65,71 | 66,18 | 65,25 | 65,51 | -0,55% | 122,00 |
| 01.10.2024 | 64,82 | 66,35 | 64,70 | 65,87 | 1,39% | 432,00 |
| 30.09.2024 | 64,41 | 65,12 | 64,11 | 64,97 | 0,62% | 5,00 |
| 27.09.2024 | 64,44 | 65,16 | 64,20 | 64,57 | 0,19% | 13,00 |
| 26.09.2024 | 64,59 | 64,87 | 64,00 | 64,44 | 0,73% | 196,00 |
| 25.09.2024 | 64,03 | 64,47 | 63,05 | 63,98 | -0,62% | 103,00 |
| 24.09.2024 | 64,33 | 64,61 | 63,70 | 64,38 | 0,13% | 316,00 |
| 23.09.2024 | 63,73 | 64,77 | 63,73 | 64,29 | 0,74% | 104,00 |
| 20.09.2024 | 64,21 | 64,63 | 63,46 | 63,82 | -0,80% | - |
| 19.09.2024 | 64,84 | 65,42 | 63,58 | 64,33 | 0,39% | 302,00 |
| 18.09.2024 | 63,37 | 64,62 | 63,14 | 64,08 | 1,13% | 375,00 |
| 17.09.2024 | 62,77 | 63,57 | 62,65 | 63,37 | 0,99% | 155,00 |
| 16.09.2024 | 61,87 | 63,89 | 61,44 | 62,75 | 1,08% | 1.190,00 |
| 13.09.2024 | 60,70 | 62,29 | 60,48 | 62,08 | 2,13% | 353,00 |
| 12.09.2024 | 61,33 | 61,73 | 60,78 | 60,78 | -0,75% | 237,00 |
| 11.09.2024 | 60,54 | 61,50 | 59,82 | 61,24 | -0,12% | 392,00 |
| 10.09.2024 | 61,03 | 61,59 | 60,60 | 61,32 | 0,03% | 422,00 |
| 09.09.2024 | 60,13 | 61,82 | 60,02 | 61,30 | 2,24% | 53,00 |
| 06.09.2024 | 60,70 | 61,58 | 59,68 | 59,95 | -1,80% | 9,00 |
| 05.09.2024 | 61,30 | 61,50 | 60,40 | 61,05 | -0,60% | 325,00 |
| 04.09.2024 | 60,57 | 61,63 | 60,27 | 61,42 | 0,85% | 311,00 |
| 03.09.2024 | 61,46 | 61,83 | 60,72 | 60,91 | -1,26% | 173,00 |
| 02.09.2024 | 61,59 | 61,89 | 61,20 | 61,69 | 0,07% | 81,00 |
| 30.08.2024 | 61,66 | 62,07 | 60,81 | 61,64 | 0,41% | 240,00 |
| 29.08.2024 | 60,50 | 62,12 | 60,47 | 61,39 | 0,77% | 739,00 |