70,890€
1,24%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 70,79 | 70,81 | 70,50 | 70,70 | 0,96% | - |
| 03.12.2025 | 70,02 | 70,02 | 70,02 | 70,02 | -1,55% | - |
| 02.12.2025 | 71,12 | 71,12 | 71,12 | 71,12 | 1,01% | - |
| 01.12.2025 | 70,41 | 70,41 | 70,41 | 70,41 | -1,21% | - |
| 28.11.2025 | 71,27 | 71,27 | 71,27 | 71,27 | 0,31% | - |
| 27.11.2025 | 71,05 | 71,05 | 71,05 | 71,05 | 0,89% | - |
| 26.11.2025 | 70,42 | 70,42 | 70,42 | 70,42 | 2,94% | - |
| 25.11.2025 | 68,50 | 68,50 | 68,41 | 68,41 | -1,20% | 2,00 |
| 24.11.2025 | 68,84 | 69,24 | 68,84 | 69,24 | 4,09% | 3,00 |
| 21.11.2025 | 66,52 | 66,52 | 66,52 | 66,52 | -0,78% | - |
| 20.11.2025 | 67,04 | 67,04 | 67,04 | 67,04 | 3,44% | - |
| 19.11.2025 | 64,81 | 64,81 | 64,81 | 64,81 | -1,11% | - |
| 18.11.2025 | 65,54 | 65,54 | 65,54 | 65,54 | -2,51% | - |
| 17.11.2025 | 66,92 | 67,23 | 66,92 | 67,23 | -0,40% | 25,00 |
| 14.11.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -1,14% | - |
| 13.11.2025 | 68,28 | 68,28 | 68,28 | 68,28 | 0,63% | - |
| 12.11.2025 | 67,85 | 67,85 | 67,85 | 67,85 | 0,79% | - |
| 11.11.2025 | 67,32 | 67,32 | 67,32 | 67,32 | 1,20% | - |
| 10.11.2025 | 66,52 | 66,52 | 66,52 | 66,52 | 0,26% | - |
| 07.11.2025 | 66,35 | 66,35 | 66,35 | 66,35 | -0,05% | - |
| 06.11.2025 | 66,38 | 66,38 | 66,38 | 66,38 | 0,30% | - |
| 05.11.2025 | 66,29 | 66,29 | 66,18 | 66,18 | 1,99% | 105,00 |
| 04.11.2025 | 64,89 | 64,89 | 64,89 | 64,89 | -1,52% | - |
| 03.11.2025 | 65,89 | 65,89 | 65,89 | 65,89 | -1,07% | - |
| 31.10.2025 | 66,23 | 66,60 | 66,23 | 66,60 | -0,48% | 1.041,00 |
| 30.10.2025 | 66,92 | 66,92 | 66,92 | 66,92 | -0,27% | - |
| 29.10.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 0,61% | - |
| 28.10.2025 | 66,69 | 66,69 | 66,69 | 66,69 | 0,23% | - |
| 27.10.2025 | 66,54 | 66,54 | 66,54 | 66,54 | -0,97% | - |
| 24.10.2025 | 67,19 | 67,19 | 67,19 | 67,19 | 1,80% | - |
| 23.10.2025 | 65,26 | 66,00 | 65,26 | 66,00 | 3,37% | 300,00 |
| 22.10.2025 | 63,85 | 63,85 | 63,85 | 63,85 | -0,47% | - |
| 21.10.2025 | 64,15 | 64,15 | 64,15 | 64,15 | 0,14% | - |
| 20.10.2025 | 64,06 | 64,06 | 64,06 | 64,06 | 2,22% | - |
| 17.10.2025 | 62,91 | 62,91 | 62,67 | 62,67 | -1,26% | 25,00 |
| 16.10.2025 | 63,47 | 63,47 | 63,47 | 63,47 | 0,70% | - |
| 15.10.2025 | 63,04 | 63,04 | 63,03 | 63,03 | 1,76% | 1,00 |
| 14.10.2025 | 61,94 | 61,94 | 61,94 | 61,94 | 0,31% | - |
| 13.10.2025 | 61,75 | 61,75 | 61,75 | 61,75 | -4,25% | - |
| 10.10.2025 | 64,49 | 64,49 | 64,49 | 64,49 | -0,52% | - |
| 09.10.2025 | 64,83 | 64,83 | 64,83 | 64,83 | 0,79% | - |
| 08.10.2025 | 64,32 | 64,32 | 64,32 | 64,32 | 0,72% | - |
| 07.10.2025 | 63,86 | 63,86 | 63,86 | 63,86 | -1,59% | - |
| 06.10.2025 | 64,89 | 64,89 | 64,89 | 64,89 | 1,23% | - |
| 03.10.2025 | 64,10 | 64,10 | 64,10 | 64,10 | 0,02% | - |
| 02.10.2025 | 63,97 | 64,09 | 63,97 | 64,09 | 0,25% | 5,00 |
| 01.10.2025 | 63,93 | 63,93 | 63,93 | 63,93 | -2,13% | - |
| 30.09.2025 | 65,32 | 65,32 | 65,32 | 65,32 | 1,24% | - |
| 29.09.2025 | 64,52 | 64,52 | 64,52 | 64,52 | 1,41% | - |
| 26.09.2025 | 63,62 | 63,62 | 63,62 | 63,62 | -0,41% | - |
| 25.09.2025 | 63,88 | 63,88 | 63,88 | 63,88 | 0,09% | - |
| 24.09.2025 | 63,29 | 63,82 | 63,29 | 63,82 | 1,08% | 661,00 |
| 23.09.2025 | 63,09 | 63,14 | 63,09 | 63,14 | 0,40% | 100,00 |
| 22.09.2025 | 62,89 | 62,89 | 62,89 | 62,89 | -0,96% | - |
| 19.09.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 1,24% | - |
| 18.09.2025 | 62,72 | 62,72 | 62,72 | 62,72 | -0,14% | - |
| 17.09.2025 | 62,81 | 62,81 | 62,81 | 62,81 | -2,77% | - |
| 16.09.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -3,02% | - |
| 15.09.2025 | 66,61 | 66,61 | 66,61 | 66,61 | -1,81% | - |
| 12.09.2025 | 67,99 | 67,99 | 67,84 | 67,84 | 0,67% | 84,00 |
| 11.09.2025 | 66,55 | 67,49 | 65,82 | 67,39 | 0,46% | - |
| 10.09.2025 | 67,08 | 67,08 | 67,08 | 67,08 | 0,22% | - |
| 09.09.2025 | 67,28 | 67,80 | 66,61 | 66,93 | -0,65% | - |
| 08.09.2025 | 67,91 | 68,87 | 66,86 | 67,37 | -2,27% | - |
| 05.09.2025 | 68,93 | 68,93 | 68,93 | 68,93 | 1,94% | - |
| 04.09.2025 | 67,62 | 67,62 | 67,62 | 67,62 | -0,22% | - |
| 03.09.2025 | 68,45 | 68,45 | 67,77 | 67,77 | -1,98% | 15,00 |
| 02.09.2025 | 69,14 | 69,14 | 69,14 | 69,14 | 0,55% | - |
| 01.09.2025 | 68,76 | 68,76 | 68,76 | 68,76 | -1,63% | - |
| 29.08.2025 | 69,56 | 69,90 | 69,56 | 69,90 | 0,42% | 100,00 |
| 28.08.2025 | 69,61 | 69,61 | 69,61 | 69,61 | -0,95% | - |
| 27.08.2025 | 70,01 | 70,28 | 70,01 | 70,28 | 1,30% | 60,00 |
| 26.08.2025 | 69,38 | 69,38 | 69,38 | 69,38 | -0,16% | - |
| 25.08.2025 | 70,11 | 70,11 | 69,49 | 69,49 | 1,86% | 54,00 |
| 22.08.2025 | 68,22 | 68,22 | 68,22 | 68,22 | -0,03% | - |
| 21.08.2025 | 68,24 | 68,24 | 68,24 | 68,24 | 0,84% | - |
| 20.08.2025 | 67,67 | 67,67 | 67,67 | 67,67 | -2,69% | - |
| 19.08.2025 | 69,54 | 69,54 | 69,54 | 69,54 | 0,49% | - |
| 18.08.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,48% | - |
| 15.08.2025 | 68,87 | 68,87 | 68,87 | 68,87 | 0,25% | - |
| 14.08.2025 | 68,28 | 68,70 | 68,28 | 68,70 | 2,29% | 80,00 |
| 13.08.2025 | 66,78 | 67,16 | 66,78 | 67,16 | 0,95% | 2,00 |
| 12.08.2025 | 66,53 | 66,53 | 66,53 | 66,53 | 0,50% | - |
| 11.08.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -0,42% | - |
| 08.08.2025 | 66,48 | 66,48 | 66,48 | 66,48 | 0,79% | - |
| 07.08.2025 | 65,96 | 65,96 | 65,96 | 65,96 | -0,66% | - |
| 06.08.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -0,23% | - |
| 05.08.2025 | 66,55 | 66,55 | 66,55 | 66,55 | 3,10% | - |
| 04.08.2025 | 64,55 | 64,55 | 64,55 | 64,55 | -1,13% | 10,00 |
| 01.08.2025 | 65,29 | 65,29 | 65,29 | 65,29 | -2,51% | - |
| 31.07.2025 | 66,77 | 66,97 | 66,77 | 66,97 | 1,59% | 21,00 |
| 30.07.2025 | 65,92 | 65,92 | 65,92 | 65,92 | 0,15% | - |
| 29.07.2025 | 65,82 | 65,82 | 65,82 | 65,82 | 3,13% | - |
| 28.07.2025 | 63,82 | 63,82 | 63,82 | 63,82 | 0,06% | - |
| 25.07.2025 | 63,78 | 63,78 | 63,78 | 63,78 | -1,39% | - |
| 24.07.2025 | 64,68 | 64,68 | 64,68 | 64,68 | -2,40% | - |
| 23.07.2025 | 66,27 | 66,27 | 66,27 | 66,27 | 0,20% | - |
| 22.07.2025 | 66,14 | 66,14 | 66,14 | 66,14 | -1,00% | - |
| 21.07.2025 | 66,81 | 66,81 | 66,81 | 66,81 | 0,72% | 30,00 |
| 18.07.2025 | 66,33 | 66,33 | 66,33 | 66,33 | 1,42% | - |