64,195€
-1,72%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2025 | 65,27 | 65,40 | 65,27 | 65,40 | 2,12% | 4,00 |
| 16.07.2025 | 64,04 | 64,04 | 64,04 | 64,04 | -1,40% | - |
| 15.07.2025 | 64,95 | 64,95 | 64,95 | 64,95 | 1,28% | - |
| 14.07.2025 | 64,13 | 64,13 | 64,13 | 64,13 | -1,94% | - |
| 11.07.2025 | 65,61 | 65,61 | 65,40 | 65,40 | 0,74% | 5,00 |
| 10.07.2025 | 64,92 | 64,92 | 64,92 | 64,92 | -0,12% | - |
| 09.07.2025 | 65,04 | 65,04 | 65,00 | 65,00 | 0,05% | 415,00 |
| 08.07.2025 | 65,11 | 65,11 | 64,97 | 64,97 | -0,87% | 50,00 |
| 07.07.2025 | 65,54 | 65,54 | 65,54 | 65,54 | -0,05% | - |
| 04.07.2025 | 65,57 | 65,57 | 65,57 | 65,57 | -0,88% | - |
| 03.07.2025 | 66,15 | 66,15 | 66,15 | 66,15 | 1,33% | - |
| 02.07.2025 | 65,28 | 65,28 | 65,28 | 65,28 | 2,72% | - |
| 01.07.2025 | 63,55 | 63,55 | 63,55 | 63,55 | 1,91% | - |
| 30.06.2025 | 62,36 | 62,36 | 62,36 | 62,36 | 0,96% | - |
| 27.06.2025 | 61,77 | 61,77 | 61,77 | 61,77 | 0,10% | - |
| 26.06.2025 | 61,71 | 61,71 | 61,71 | 61,71 | -2,00% | - |
| 25.06.2025 | 62,31 | 62,97 | 62,31 | 62,97 | 2,81% | 30,00 |
| 24.06.2025 | 61,25 | 61,25 | 61,25 | 61,25 | 3,22% | - |
| 23.06.2025 | 59,34 | 59,34 | 59,34 | 59,34 | 1,12% | 10,00 |
| 20.06.2025 | 58,68 | 58,68 | 58,68 | 58,68 | -0,31% | - |
| 19.06.2025 | 58,86 | 58,86 | 58,86 | 58,86 | 0,51% | - |
| 18.06.2025 | 58,56 | 58,56 | 58,56 | 58,56 | -2,40% | - |
| 17.06.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 2,15% | - |
| 16.06.2025 | 58,74 | 58,74 | 58,74 | 58,74 | -0,56% | - |
| 13.06.2025 | 59,07 | 59,07 | 59,07 | 59,07 | -0,71% | - |
| 12.06.2025 | 59,49 | 59,49 | 59,49 | 59,49 | -0,88% | - |
| 11.06.2025 | 60,02 | 60,02 | 60,02 | 60,02 | 1,83% | - |
| 10.06.2025 | 58,94 | 58,94 | 58,94 | 58,94 | 2,08% | - |
| 09.06.2025 | 57,74 | 57,74 | 57,74 | 57,74 | 1,16% | - |
| 06.06.2025 | 57,08 | 57,08 | 57,08 | 57,08 | 0,04% | - |
| 05.06.2025 | 57,06 | 57,06 | 57,06 | 57,06 | -1,65% | - |
| 04.06.2025 | 58,02 | 58,02 | 58,02 | 58,02 | 1,77% | 50,00 |
| 03.06.2025 | 57,01 | 57,01 | 57,01 | 57,01 | -1,74% | - |
| 02.06.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -1,23% | - |
| 30.05.2025 | 58,74 | 58,74 | 58,74 | 58,74 | -1,66% | - |
| 29.05.2025 | 59,87 | 59,87 | 59,73 | 59,73 | 0,71% | 31,00 |
| 28.05.2025 | 59,31 | 59,31 | 59,31 | 59,31 | 1,78% | - |
| 27.05.2025 | 58,27 | 58,27 | 58,27 | 58,27 | 0,19% | - |
| 26.05.2025 | 58,16 | 58,16 | 58,16 | 58,16 | -0,29% | - |
| 23.05.2025 | 58,33 | 58,33 | 58,33 | 58,33 | -0,14% | - |
| 22.05.2025 | 58,41 | 58,41 | 58,41 | 58,41 | -1,13% | - |
| 21.05.2025 | 59,08 | 59,08 | 59,08 | 59,08 | -2,70% | - |
| 20.05.2025 | 60,17 | 60,72 | 60,17 | 60,72 | 2,62% | 2,00 |
| 19.05.2025 | 59,17 | 59,17 | 59,17 | 59,17 | 0,34% | - |
| 16.05.2025 | 58,97 | 58,97 | 58,97 | 58,97 | 1,90% | - |
| 15.05.2025 | 57,87 | 57,87 | 57,87 | 57,87 | -0,89% | - |