54,650€
0,39%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 54,94 | 54,94 | 54,94 | 54,94 | 0,92% | - |
| 08.05.2025 | 54,72 | 54,72 | 54,44 | 54,44 | 0,59% | 10,00 |
| 07.05.2025 | 54,12 | 54,12 | 54,12 | 54,12 | 1,12% | - |
| 06.05.2025 | 53,52 | 53,52 | 53,52 | 53,52 | 0,00% | - |
| 05.05.2025 | 54,06 | 54,06 | 53,52 | 53,52 | 0,22% | 10,00 |
| 02.05.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,48% | 50,00 |
| 30.04.2025 | 53,66 | 53,66 | 53,66 | 53,66 | -0,11% | - |
| 29.04.2025 | 53,72 | 53,72 | 53,72 | 53,72 | 1,02% | - |
| 28.04.2025 | 53,26 | 53,26 | 53,18 | 53,18 | -1,24% | 1,00 |
| 25.04.2025 | 53,32 | 53,85 | 53,32 | 53,85 | 9,55% | 240,00 |
| 24.04.2025 | 46,16 | 49,16 | 46,16 | 49,16 | 5,70% | 11,00 |
| 23.04.2025 | 46,51 | 46,51 | 46,51 | 46,51 | 3,85% | - |
| 22.04.2025 | 44,78 | 44,78 | 44,78 | 44,78 | -2,49% | 15,00 |
| 17.04.2025 | 45,93 | 45,93 | 45,93 | 45,93 | 0,81% | - |
| 16.04.2025 | 45,23 | 45,56 | 45,23 | 45,56 | -2,43% | 39,00 |
| 15.04.2025 | 46,69 | 46,69 | 46,69 | 46,69 | 0,67% | - |
| 14.04.2025 | 46,38 | 46,38 | 46,38 | 46,38 | 1,18% | - |
| 11.04.2025 | 45,84 | 45,84 | 45,84 | 45,84 | -0,26% | - |
| 10.04.2025 | 50,07 | 50,07 | 45,96 | 45,96 | 2,13% | 131,00 |
| 09.04.2025 | 44,98 | 45,00 | 44,98 | 45,00 | -3,08% | 50,00 |
| 08.04.2025 | 48,87 | 48,87 | 46,43 | 46,43 | -5,75% | 200,00 |
| 07.04.2025 | 46,46 | 49,27 | 45,97 | 49,27 | -0,27% | 89,00 |
| 04.04.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,54% | 30,00 |
| 03.04.2025 | 55,95 | 55,95 | 49,67 | 49,67 | -13,19% | 425,00 |
| 02.04.2025 | 57,22 | 57,22 | 57,22 | 57,22 | 1,36% | - |
| 01.04.2025 | 56,45 | 56,45 | 56,45 | 56,45 | 1,99% | - |
| 31.03.2025 | 55,35 | 55,35 | 55,35 | 55,35 | -2,10% | - |
| 28.03.2025 | 56,54 | 56,54 | 56,54 | 56,54 | -0,72% | - |
| 27.03.2025 | 56,95 | 56,95 | 56,95 | 56,95 | 1,35% | - |
| 26.03.2025 | 56,19 | 56,19 | 56,19 | 56,19 | -1,95% | - |
| 25.03.2025 | 56,97 | 57,31 | 56,97 | 57,31 | 1,42% | 2,00 |
| 24.03.2025 | 56,21 | 56,51 | 56,21 | 56,51 | 0,28% | 1,00 |
| 21.03.2025 | 55,61 | 56,35 | 55,61 | 56,35 | 1,02% | 12,00 |
| 20.03.2025 | 55,78 | 55,78 | 55,78 | 55,78 | 1,38% | - |
| 19.03.2025 | 55,02 | 55,02 | 55,02 | 55,02 | 0,33% | - |
| 18.03.2025 | 54,84 | 54,84 | 54,84 | 54,84 | 0,53% | - |
| 17.03.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -0,75% | - |
| 14.03.2025 | 54,83 | 55,14 | 54,83 | 54,96 | -2,66% | 90,00 |
| 13.03.2025 | 56,46 | 56,46 | 56,46 | 56,46 | -2,00% | - |
| 12.03.2025 | 57,61 | 57,61 | 57,61 | 57,61 | -1,87% | - |
| 11.03.2025 | 58,71 | 58,71 | 58,71 | 58,71 | -0,29% | - |
| 10.03.2025 | 58,88 | 58,88 | 58,88 | 58,88 | -0,10% | - |
| 07.03.2025 | 58,71 | 58,94 | 58,71 | 58,94 | 1,46% | 10,00 |
| 06.03.2025 | 58,09 | 58,09 | 58,09 | 58,09 | -0,46% | - |
| 05.03.2025 | 58,36 | 58,36 | 58,36 | 58,36 | -2,39% | - |
| 04.03.2025 | 60,80 | 60,80 | 59,79 | 59,79 | -3,35% | 50,00 |
| 03.03.2025 | 61,86 | 61,86 | 61,86 | 61,86 | -2,27% | - |
| 28.02.2025 | 63,30 | 63,30 | 63,30 | 63,30 | -2,62% | - |
| 27.02.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -0,82% | - |
| 26.02.2025 | 65,36 | 65,54 | 65,36 | 65,54 | 2,81% | 28,00 |
| 25.02.2025 | 63,76 | 64,18 | 63,75 | 63,75 | -0,30% | 90,00 |
| 24.02.2025 | 63,94 | 63,94 | 63,94 | 63,94 | -2,72% | - |
| 21.02.2025 | 65,87 | 65,87 | 65,73 | 65,73 | 1,44% | 20,00 |
| 20.02.2025 | 58,18 | 64,80 | 58,18 | 64,80 | 10,98% | 136,00 |
| 19.02.2025 | 58,39 | 58,39 | 58,39 | 58,39 | 0,95% | - |
| 18.02.2025 | 58,15 | 58,15 | 57,84 | 57,84 | -0,48% | 5,00 |
| 17.02.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 1,47% | 10,00 |
| 14.02.2025 | 57,47 | 57,47 | 57,28 | 57,28 | 0,03% | 15,00 |
| 13.02.2025 | 57,26 | 57,26 | 57,26 | 57,26 | 0,46% | - |
| 12.02.2025 | 57,82 | 57,82 | 57,00 | 57,00 | -0,37% | 100,00 |
| 11.02.2025 | 57,21 | 57,21 | 57,21 | 57,21 | -0,14% | - |
| 10.02.2025 | 57,29 | 57,29 | 57,29 | 57,29 | 0,05% | - |
| 07.02.2025 | 57,26 | 57,26 | 57,26 | 57,26 | 0,69% | - |
| 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 |