57,430€
4,82%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 56,59 | 56,87 | 56,59 | 56,87 | 3,80% | 5,00 |
| 05.02.2025 | 54,79 | 54,79 | 54,79 | 54,79 | 0,07% | - |
| 04.02.2025 | 54,75 | 54,75 | 54,75 | 54,75 | -0,38% | - |
| 03.02.2025 | 54,96 | 54,96 | 54,96 | 54,96 | -5,16% | - |
| 31.01.2025 | 57,29 | 57,95 | 57,29 | 57,95 | 2,11% | 20,00 |
| 30.01.2025 | 56,27 | 56,75 | 56,27 | 56,75 | 0,84% | 5,00 |
| 29.01.2025 | 55,84 | 56,28 | 55,84 | 56,28 | 0,23% | 18,00 |
| 28.01.2025 | 56,15 | 56,15 | 56,15 | 56,15 | 1,67% | - |
| 27.01.2025 | 53,38 | 55,23 | 53,38 | 55,23 | 0,93% | 5,00 |
| 24.01.2025 | 54,72 | 54,72 | 54,72 | 54,72 | 0,07% | - |
| 23.01.2025 | 54,68 | 54,68 | 54,68 | 54,68 | -1,73% | - |
| 22.01.2025 | 55,64 | 55,64 | 55,64 | 55,64 | 1,04% | - |
| 21.01.2025 | 55,07 | 55,07 | 55,07 | 55,07 | -0,56% | - |
| 20.01.2025 | 55,38 | 55,38 | 55,38 | 55,38 | -1,18% | - |
| 17.01.2025 | 56,04 | 56,04 | 56,04 | 56,04 | 2,77% | - |
| 16.01.2025 | 54,53 | 54,53 | 54,53 | 54,53 | -0,67% | - |
| 15.01.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -2,05% | - |
| 14.01.2025 | 56,05 | 56,05 | 56,05 | 56,05 | 0,74% | - |
| 13.01.2025 | 55,34 | 55,64 | 55,34 | 55,64 | 0,43% | 89,00 |
| 10.01.2025 | 55,03 | 55,40 | 55,03 | 55,40 | 0,53% | 35,00 |
| 09.01.2025 | 55,11 | 55,11 | 55,11 | 55,11 | 0,07% | - |
| 08.01.2025 | 55,07 | 55,07 | 55,07 | 55,07 | 1,19% | - |
| 07.01.2025 | 54,42 | 54,42 | 54,42 | 54,42 | -1,84% | - |
| 06.01.2025 | 54,99 | 55,44 | 54,99 | 55,44 | 0,33% | 2,00 |
| 03.01.2025 | 54,85 | 55,26 | 54,85 | 55,26 | 2,30% | 20,00 |
| 02.01.2025 | 54,02 | 54,02 | 54,02 | 54,02 | 0,00% | - |
| 30.12.2024 | 54,02 | 54,02 | 54,02 | 54,02 | -0,92% | - |
| 27.12.2024 | 54,52 | 54,52 | 54,52 | 54,52 | -2,15% | - |
| 23.12.2024 | 55,27 | 55,72 | 55,27 | 55,72 | 3,17% | 10,00 |
| 20.12.2024 | 54,14 | 54,14 | 54,01 | 54,01 | -3,93% | 40,00 |
| 19.12.2024 | 55,97 | 56,22 | 55,97 | 56,22 | -1,49% | 50,00 |
| 18.12.2024 | 57,07 | 57,07 | 57,07 | 57,07 | -1,02% | - |
| 17.12.2024 | 57,66 | 57,66 | 57,66 | 57,66 | -1,55% | - |
| 16.12.2024 | 58,57 | 58,57 | 58,57 | 58,57 | -4,34% | - |
| 13.12.2024 | 61,23 | 61,23 | 61,23 | 61,23 | 0,48% | - |
| 12.12.2024 | 60,94 | 60,94 | 60,94 | 60,94 | -2,06% | - |
| 11.12.2024 | 61,98 | 62,22 | 61,98 | 62,22 | 1,62% | 32,00 |
| 10.12.2024 | 61,23 | 61,23 | 61,23 | 61,23 | -2,02% | - |
| 09.12.2024 | 62,49 | 62,49 | 62,49 | 62,49 | -1,34% | - |
| 06.12.2024 | 63,34 | 63,34 | 63,34 | 63,34 | -1,06% | - |
| 05.12.2024 | 63,59 | 64,02 | 63,59 | 64,02 | 2,71% | 18,00 |
| 04.12.2024 | 62,05 | 62,33 | 62,05 | 62,33 | 1,30% | 55,00 |
| 03.12.2024 | 61,53 | 61,53 | 61,53 | 61,53 | -2,46% | - |
| 02.12.2024 | 62,05 | 63,08 | 62,05 | 63,08 | 3,14% | 190,00 |
| 29.11.2024 | 60,25 | 61,16 | 60,25 | 61,16 | 1,07% | 5,00 |
| 28.11.2024 | 60,51 | 60,51 | 60,51 | 60,51 | -0,44% | - |
| 27.11.2024 | 60,78 | 60,78 | 60,78 | 60,78 | -0,18% | - |
| 26.11.2024 | 60,89 | 60,89 | 60,89 | 60,89 | 1,82% | - |
| 25.11.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 1,56% | - |
| 22.11.2024 | 58,88 | 58,88 | 58,88 | 58,88 | 0,01% | - |
| 21.11.2024 | 58,45 | 59,28 | 58,30 | 58,88 | 1,75% | - |
| 20.11.2024 | 57,86 | 57,86 | 57,86 | 57,86 | -0,53% | - |
| 19.11.2024 | 58,17 | 58,17 | 58,17 | 58,17 | -2,10% | - |
| 18.11.2024 | 59,24 | 59,42 | 59,24 | 59,42 | 0,58% | 60,00 |
| 15.11.2024 | 59,08 | 59,08 | 59,08 | 59,08 | -1,20% | - |
| 14.11.2024 | 59,12 | 59,80 | 59,12 | 59,80 | 0,40% | 50,00 |
| 13.11.2024 | 59,36 | 59,96 | 59,36 | 59,56 | -1,01% | 15,00 |
| 12.11.2024 | 60,17 | 60,17 | 60,17 | 60,17 | 0,18% | - |
| 11.11.2024 | 60,06 | 60,06 | 60,06 | 60,06 | 1,20% | - |
| 08.11.2024 | 59,35 | 59,35 | 59,35 | 59,35 | 0,70% | - |
| 07.11.2024 | 58,94 | 58,94 | 58,94 | 58,94 | -6,61% | - |
| 06.11.2024 | 63,11 | 63,11 | 63,11 | 63,11 | 3,31% | - |
| 05.11.2024 | 60,89 | 61,09 | 60,89 | 61,09 | 1,18% | 24,00 |
| 04.11.2024 | 60,38 | 60,38 | 60,38 | 60,38 | -0,38% | - |
| 01.11.2024 | 60,27 | 60,61 | 60,27 | 60,61 | -0,16% | 6,00 |
| 31.10.2024 | 60,71 | 60,71 | 60,71 | 60,71 | 0,45% | - |
| 30.10.2024 | 60,56 | 60,56 | 60,44 | 60,44 | -0,38% | 100,00 |
| 29.10.2024 | 60,79 | 60,79 | 60,67 | 60,67 | -1,76% | 300,00 |
| 28.10.2024 | 61,76 | 61,76 | 61,76 | 61,76 | 1,23% | - |
| 25.10.2024 | 61,01 | 61,01 | 61,01 | 61,01 | -3,25% | - |
| 24.10.2024 | 65,66 | 65,66 | 63,06 | 63,06 | -3,74% | 250,00 |
| 23.10.2024 | 65,51 | 65,51 | 65,51 | 65,51 | -0,82% | - |
| 22.10.2024 | 66,05 | 66,05 | 66,05 | 66,05 | -1,21% | - |
| 21.10.2024 | 66,84 | 66,86 | 66,84 | 66,86 | 1,12% | 70,00 |
| 18.10.2024 | 66,12 | 66,12 | 66,12 | 66,12 | -0,42% | - |
| 17.10.2024 | 65,71 | 66,40 | 65,71 | 66,40 | 1,10% | 9,00 |
| 16.10.2024 | 65,68 | 65,68 | 65,68 | 65,68 | -0,79% | - |
| 15.10.2024 | 65,44 | 66,20 | 65,44 | 66,20 | 0,46% | 10,00 |
| 14.10.2024 | 65,81 | 65,90 | 65,81 | 65,90 | 0,00% | 80,00 |
| 11.10.2024 | 65,90 | 65,90 | 65,90 | 65,90 | 0,35% | - |
| 10.10.2024 | 65,71 | 65,71 | 65,67 | 65,67 | -0,65% | 8,00 |
| 09.10.2024 | 65,27 | 66,10 | 65,27 | 66,10 | 0,52% | 50,00 |
| 08.10.2024 | 65,76 | 65,76 | 65,76 | 65,76 | -0,02% | - |
| 07.10.2024 | 65,59 | 65,77 | 65,59 | 65,77 | 0,86% | 75,00 |
| 04.10.2024 | 64,99 | 65,24 | 64,99 | 65,21 | 0,09% | 90,00 |
| 03.10.2024 | 65,15 | 65,15 | 65,15 | 65,15 | -0,44% | - |
| 02.10.2024 | 65,44 | 65,44 | 65,44 | 65,44 | 1,25% | - |
| 01.10.2024 | 64,63 | 64,63 | 64,63 | 64,63 | 0,72% | - |
| 30.09.2024 | 64,17 | 64,17 | 64,17 | 64,17 | -0,11% | - |
| 27.09.2024 | 64,24 | 64,24 | 64,24 | 64,24 | -0,45% | - |
| 26.09.2024 | 64,48 | 64,53 | 64,48 | 64,53 | 1,21% | 4,00 |
| 25.09.2024 | 63,76 | 63,76 | 63,76 | 63,76 | -0,61% | - |
| 24.09.2024 | 64,15 | 64,15 | 64,15 | 64,15 | -0,25% | - |
| 23.09.2024 | 63,70 | 64,31 | 63,70 | 64,31 | 0,53% | 239,00 |
| 20.09.2024 | 63,97 | 63,97 | 63,97 | 63,97 | -1,63% | - |
| 19.09.2024 | 64,61 | 65,03 | 64,61 | 65,03 | 1,67% | 150,00 |
| 18.09.2024 | 63,05 | 63,96 | 63,05 | 63,96 | 0,82% | 3,00 |
| 17.09.2024 | 62,54 | 63,44 | 62,54 | 63,44 | 0,59% | 225,00 |
| 16.09.2024 | 61,64 | 63,07 | 61,64 | 63,07 | 4,28% | 450,00 |
| 13.09.2024 | 60,48 | 60,48 | 60,48 | 60,48 | -1,14% | - |