64,195€
-0,49%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 67,01 | 68,73 | 66,93 | 68,67 | 2,42% | 17,00 |
| 12.08.2025 | 66,75 | 67,14 | 66,20 | 67,05 | 0,34% | 62,00 |
| 11.08.2025 | 66,46 | 67,16 | 66,21 | 66,82 | 0,43% | 140,00 |
| 08.08.2025 | 66,47 | 67,13 | 66,10 | 66,53 | 0,23% | 37,00 |
| 07.08.2025 | 66,18 | 66,77 | 65,65 | 66,38 | 0,43% | 211,00 |
| 06.08.2025 | 66,63 | 66,76 | 65,72 | 66,09 | -0,64% | 98,00 |
| 05.08.2025 | 66,78 | 67,04 | 65,66 | 66,52 | 0,06% | 229,00 |
| 04.08.2025 | 64,78 | 66,56 | 64,62 | 66,48 | 3,05% | 11,00 |
| 01.08.2025 | 65,25 | 65,45 | 63,99 | 64,51 | -2,03% | 668,00 |
| 31.07.2025 | 66,76 | 67,35 | 65,42 | 65,85 | -1,03% | 404,00 |
| 30.07.2025 | 66,14 | 66,91 | 65,95 | 66,54 | 0,76% | 224,00 |
| 29.07.2025 | 66,06 | 67,10 | 65,43 | 66,04 | 0,30% | 12,00 |
| 28.07.2025 | 64,04 | 65,95 | 63,92 | 65,84 | 3,16% | 429,00 |
| 25.07.2025 | 64,01 | 64,67 | 63,04 | 63,83 | 0,00% | 236,00 |
| 24.07.2025 | 65,08 | 65,72 | 63,66 | 63,83 | -2,18% | 285,00 |
| 23.07.2025 | 66,50 | 71,00 | 63,14 | 65,25 | -1,14% | 2.434,00 |
| 22.07.2025 | 66,37 | 67,32 | 65,84 | 66,01 | -0,56% | 111,00 |
| 21.07.2025 | 67,03 | 67,33 | 65,77 | 66,38 | -0,84% | 395,00 |
| 18.07.2025 | 66,57 | 67,01 | 65,62 | 66,94 | 0,59% | 200,00 |
| 17.07.2025 | 65,40 | 67,26 | 65,04 | 66,55 | 1,95% | 799,00 |
| 16.07.2025 | 64,27 | 65,30 | 63,80 | 65,27 | 1,21% | 661,00 |
| 15.07.2025 | 65,19 | 65,45 | 64,17 | 64,49 | -0,72% | 7,00 |
| 14.07.2025 | 64,23 | 65,43 | 64,12 | 64,96 | 0,78% | 172,00 |
| 11.07.2025 | 65,80 | 65,89 | 64,28 | 64,46 | -2,22% | 173,00 |
| 10.07.2025 | 65,18 | 66,59 | 65,02 | 65,93 | 0,78% | 315,00 |
| 09.07.2025 | 65,26 | 65,55 | 64,35 | 65,42 | 0,21% | 434,00 |
| 08.07.2025 | 65,33 | 65,82 | 64,75 | 65,28 | 0,00% | 258,00 |
| 07.07.2025 | 65,79 | 66,21 | 64,85 | 65,28 | -0,47% | 917,00 |
| 04.07.2025 | 65,74 | 65,74 | 65,33 | 65,59 | -0,76% | 298,00 |
| 03.07.2025 | 66,39 | 67,00 | 65,83 | 66,09 | -0,29% | 490,00 |
| 02.07.2025 | 65,50 | 66,29 | 64,30 | 66,28 | 1,46% | 906,00 |
| 01.07.2025 | 63,74 | 66,92 | 63,31 | 65,32 | 4,12% | 1.184,00 |
| 30.06.2025 | 62,69 | 62,95 | 61,87 | 62,74 | 0,35% | 168,00 |
| 27.06.2025 | 61,98 | 62,72 | 61,69 | 62,52 | 1,16% | 172,00 |
| 26.06.2025 | 61,66 | 61,89 | 60,90 | 61,80 | 0,54% | 148,00 |
| 25.06.2025 | 62,52 | 62,80 | 61,24 | 61,47 | -1,69% | 708,00 |
| 24.06.2025 | 61,45 | 62,87 | 61,10 | 62,53 | 2,57% | 532,00 |
| 23.06.2025 | 59,54 | 61,12 | 59,44 | 60,96 | 2,25% | 307,00 |
| 20.06.2025 | 58,86 | 59,67 | 58,72 | 59,62 | 1,96% | 122,00 |
| 19.06.2025 | 59,06 | 59,10 | 58,26 | 58,48 | -1,24% | 73,00 |
| 18.06.2025 | 58,78 | 59,59 | 58,47 | 59,21 | 0,72% | 44,00 |
| 17.06.2025 | 60,20 | 60,31 | 58,75 | 58,79 | -2,60% | 434,00 |
| 16.06.2025 | 58,86 | 60,40 | 58,54 | 60,36 | 2,87% | 217,00 |
| 13.06.2025 | 59,26 | 60,20 | 58,44 | 58,67 | -2,18% | 176,00 |
| 12.06.2025 | 59,71 | 60,04 | 59,05 | 59,98 | -0,17% | 9,00 |
| 11.06.2025 | 60,15 | 60,63 | 59,80 | 60,09 | -0,12% | 46,00 |
| 10.06.2025 | 59,12 | 60,39 | 58,79 | 60,16 | 1,69% | 54,00 |
| 09.06.2025 | 58,16 | 59,37 | 57,77 | 59,16 | 1,62% | 114,00 |
| 06.06.2025 | 57,27 | 58,59 | 57,20 | 58,22 | 2,24% | 251,00 |
| 05.06.2025 | 57,25 | 57,85 | 56,69 | 56,94 | -0,72% | 331,00 |
| 04.06.2025 | 57,79 | 57,91 | 56,83 | 57,36 | -0,80% | 11,00 |
| 03.06.2025 | 57,22 | 58,03 | 56,87 | 57,82 | 0,93% | 90,00 |
| 02.06.2025 | 58,23 | 58,38 | 57,21 | 57,29 | -2,49% | 345,00 |
| 30.05.2025 | 58,89 | 59,18 | 58,24 | 58,75 | -0,07% | - |
| 29.05.2025 | 59,89 | 60,77 | 58,13 | 58,79 | 0,20% | 1.287,00 |
| 28.05.2025 | 59,51 | 59,81 | 58,57 | 58,67 | -1,38% | 17,00 |
| 27.05.2025 | 58,51 | 59,52 | 58,19 | 59,49 | 1,38% | 240,00 |
| 26.05.2025 | 58,18 | 58,87 | 58,18 | 58,68 | 1,18% | 89,00 |
| 23.05.2025 | 58,53 | 58,87 | 57,33 | 58,00 | -1,57% | 479,00 |
| 22.05.2025 | 58,61 | 59,10 | 58,29 | 58,92 | 0,51% | 45,00 |
| 21.05.2025 | 59,40 | 59,77 | 58,44 | 58,62 | -3,24% | 170,00 |
| 20.05.2025 | 60,42 | 61,17 | 60,36 | 60,59 | 0,00% | 418,00 |
| 19.05.2025 | 59,35 | 60,86 | 58,50 | 60,59 | 0,51% | 348,00 |
| 16.05.2025 | 59,19 | 60,28 | 59,13 | 60,28 | 1,51% | 183,00 |
| 15.05.2025 | 58,08 | 59,41 | 57,62 | 59,39 | 1,76% | 390,00 |