59,405€
0,57%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 59,09 | 59,77 | 58,97 | 59,30 | 0,38% | - |
| 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 |
| 28.08.2024 | 60,92 | 61,18 | 60,42 | 60,92 | 0,21% | 196,00 |
| 27.08.2024 | 61,43 | 61,63 | 60,45 | 60,79 | -0,95% | - |
| 26.08.2024 | 60,74 | 61,91 | 60,52 | 61,38 | 0,99% | 326,00 |
| 23.08.2024 | 60,36 | 60,80 | 60,29 | 60,78 | 1,11% | 250,00 |
| 22.08.2024 | 59,71 | 60,64 | 59,58 | 60,11 | 0,71% | 183,00 |
| 21.08.2024 | 58,66 | 59,69 | 58,55 | 59,69 | 0,77% | 25,00 |
| 20.08.2024 | 59,98 | 60,11 | 59,02 | 59,23 | -0,94% | - |
| 19.08.2024 | 60,09 | 60,37 | 59,68 | 59,80 | -0,63% | 76,00 |
| 16.08.2024 | 60,32 | 60,57 | 59,58 | 60,18 | 0,02% | 255,00 |
| 15.08.2024 | 58,91 | 60,37 | 58,62 | 60,16 | 2,56% | 581,00 |
| 14.08.2024 | 58,32 | 59,04 | 58,10 | 58,66 | 0,73% | 290,00 |
| 13.08.2024 | 57,89 | 58,51 | 57,70 | 58,24 | 1,02% | 41,00 |
| 12.08.2024 | 59,06 | 59,62 | 57,39 | 57,65 | -2,11% | 481,00 |
| 09.08.2024 | 58,61 | 59,10 | 58,26 | 58,89 | 0,43% | 258,00 |
| 08.08.2024 | 57,59 | 58,88 | 57,27 | 58,64 | 1,59% | 112,00 |
| 07.08.2024 | 58,92 | 59,46 | 57,72 | 57,72 | -1,15% | 202,00 |
| 06.08.2024 | 58,35 | 59,22 | 57,56 | 58,39 | 1,88% | 335,00 |
| 05.08.2024 | 54,65 | 57,79 | 54,53 | 57,31 | -1,44% | 2.019,00 |
| 02.08.2024 | 59,33 | 59,42 | 57,36 | 58,15 | -3,44% | 822,00 |
| 01.08.2024 | 60,11 | 60,72 | 59,34 | 60,22 | 1,11% | 374,00 |
| 31.07.2024 | 61,17 | 61,48 | 59,29 | 59,56 | -1,68% | 163,00 |
| 30.07.2024 | 59,78 | 60,87 | 59,53 | 60,58 | 1,35% | 725,00 |
| 29.07.2024 | 59,24 | 59,96 | 58,58 | 59,77 | 1,65% | 226,00 |
| 26.07.2024 | 56,90 | 58,84 | 56,39 | 58,80 | 3,64% | 600,00 |
| 25.07.2024 | 54,93 | 61,90 | 54,34 | 56,74 | 3,67% | 1.164,00 |
| 24.07.2024 | 53,33 | 55,26 | 53,23 | 54,73 | 2,01% | 702,00 |
| 23.07.2024 | 54,78 | 55,14 | 53,59 | 53,65 | -2,36% | 24,00 |
| 22.07.2024 | 54,39 | 56,20 | 53,29 | 54,94 | 1,35% | 260,00 |
| 19.07.2024 | 55,52 | 55,60 | 53,80 | 54,21 | -1,88% | 220,00 |
| 18.07.2024 | 55,52 | 56,42 | 54,88 | 55,25 | -0,38% | 276,00 |
| 17.07.2024 | 56,72 | 56,97 | 55,37 | 55,46 | -2,57% | 613,00 |
| 16.07.2024 | 54,78 | 56,98 | 54,45 | 56,92 | 4,31% | 86,00 |
| 15.07.2024 | 55,03 | 55,28 | 54,16 | 54,57 | -0,35% | 147,00 |
| 12.07.2024 | 53,86 | 55,26 | 53,61 | 54,76 | 1,56% | 378,00 |
| 11.07.2024 | 52,67 | 54,02 | 52,42 | 53,92 | 2,17% | 60,00 |
| 10.07.2024 | 52,33 | 53,20 | 52,11 | 52,78 | 0,90% | 623,00 |
| 09.07.2024 | 52,63 | 53,02 | 52,23 | 52,31 | -0,44% | 11,00 |
| 08.07.2024 | 52,17 | 52,82 | 52,06 | 52,54 | 0,48% | 106,00 |