77,320€
2,14%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 76,42 | 76,42 | 76,42 | 76,42 | 0,95% | - |
| 24.09.2026 | 75,70 | 75,70 | 75,70 | 75,70 | 0,00% | - |
| 23.09.2026 | 75,70 | 75,70 | 75,70 | 75,70 | -0,73% | - |
| 22.09.2026 | 76,26 | 76,26 | 76,26 | 76,26 | -0,31% | - |
| 21.09.2026 | 76,50 | 76,50 | 76,50 | 76,50 | -1,14% | 30,00 |
| 18.09.2026 | 77,38 | 77,38 | 77,38 | 77,38 | -0,72% | - |
| 17.09.2026 | 77,94 | 77,94 | 77,94 | 77,94 | -0,26% | - |
| 16.09.2026 | 78,14 | 78,14 | 78,14 | 78,14 | 0,00% | - |
| 15.09.2026 | 78,14 | 78,14 | 78,14 | 78,14 | 0,28% | - |
| 14.09.2026 | 77,92 | 77,92 | 77,92 | 77,92 | 0,39% | - |
| 11.09.2026 | 77,62 | 77,62 | 77,62 | 77,62 | 1,78% | - |
| 10.09.2026 | 76,26 | 76,26 | 76,26 | 76,26 | -1,63% | - |
| 09.09.2026 | 77,52 | 77,52 | 77,52 | 77,52 | -2,32% | - |
| 08.09.2026 | 79,36 | 79,36 | 79,36 | 79,36 | -0,20% | - |
| 07.09.2026 | 79,52 | 79,52 | 79,52 | 79,52 | -0,60% | - |
| 04.09.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -0,55% | 10,00 |
| 03.09.2026 | 80,44 | 80,44 | 80,44 | 80,44 | 0,52% | - |
| 02.09.2026 | 80,02 | 80,02 | 80,02 | 80,02 | -1,11% | - |
| 01.09.2026 | 80,92 | 80,92 | 80,92 | 80,92 | -0,05% | - |
| 31.08.2026 | 80,96 | 80,96 | 80,96 | 80,96 | 0,77% | - |
| 28.08.2026 | 80,34 | 80,34 | 80,34 | 80,34 | -3,92% | - |
| 27.08.2026 | 82,72 | 83,62 | 82,72 | 83,62 | 1,31% | 100,00 |
| 26.08.2026 | 82,54 | 82,54 | 82,54 | 82,54 | 0,93% | - |
| 25.08.2026 | 81,78 | 81,78 | 81,78 | 81,78 | 3,05% | - |
| 24.08.2026 | 79,36 | 79,36 | 79,36 | 79,36 | -0,80% | - |
| 21.08.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 0,05% | - |
| 20.08.2026 | 80,08 | 80,08 | 79,96 | 79,96 | 0,10% | 50,00 |
| 19.08.2026 | 79,88 | 79,88 | 79,88 | 79,88 | -1,48% | - |
| 18.08.2026 | 81,08 | 81,08 | 81,08 | 81,08 | -3,11% | - |
| 17.08.2026 | 83,68 | 83,68 | 83,68 | 83,68 | 0,19% | - |
| 14.08.2026 | 83,54 | 83,54 | 83,52 | 83,52 | 1,70% | 40,00 |
| 13.08.2026 | 82,12 | 82,12 | 82,12 | 82,12 | -0,73% | - |
| 12.08.2026 | 83,96 | 83,96 | 82,72 | 82,72 | -2,11% | 111,00 |
| 11.08.2026 | 81,68 | 84,50 | 81,68 | 84,50 | 5,05% | 40,00 |
| 10.08.2026 | 80,58 | 80,58 | 80,44 | 80,44 | 1,39% | 11,00 |
| 07.08.2026 | 79,34 | 79,34 | 79,34 | 79,34 | 1,10% | - |
| 06.08.2026 | 78,48 | 78,48 | 78,48 | 78,48 | -0,98% | - |
| 05.08.2026 | 79,26 | 79,26 | 79,26 | 79,26 | -0,55% | - |
| 04.08.2026 | 79,70 | 79,70 | 79,70 | 79,70 | -2,66% | - |
| 03.08.2026 | 81,88 | 81,88 | 81,88 | 81,88 | -1,25% | - |
| 31.07.2026 | 82,92 | 82,92 | 82,92 | 82,92 | 1,69% | - |
| 30.07.2026 | 83,22 | 83,22 | 81,54 | 81,54 | -4,48% | 30,00 |
| 29.07.2026 | 83,86 | 85,36 | 83,86 | 85,36 | 7,24% | 224,00 |
| 28.07.2026 | 79,60 | 79,60 | 79,60 | 79,60 | 1,04% | - |
| 27.07.2026 | 78,78 | 78,78 | 78,78 | 78,78 | 1,68% | - |
| 24.07.2026 | 76,18 | 77,48 | 76,18 | 77,48 | 0,00% | 2,00 |
| 23.07.2026 | 77,48 | 77,48 | 77,48 | 77,48 | -0,15% | - |
| 22.07.2026 | 77,60 | 77,60 | 77,60 | 77,60 | 7,75% | - |
| 21.07.2026 | 72,02 | 72,02 | 72,02 | 72,02 | 0,67% | - |
| 20.07.2026 | 71,54 | 71,54 | 71,54 | 71,54 | 1,39% | - |
| 17.07.2026 | 70,56 | 70,56 | 70,56 | 70,56 | 0,77% | - |
| 16.07.2026 | 70,02 | 70,02 | 70,02 | 70,02 | 1,63% | - |
| 15.07.2026 | 68,90 | 68,90 | 68,90 | 68,90 | -1,20% | - |
| 14.07.2026 | 69,74 | 69,74 | 69,74 | 69,74 | 0,20% | - |
| 13.07.2026 | 69,12 | 69,60 | 69,12 | 69,60 | 3,54% | 43,00 |
| 10.07.2026 | 67,22 | 67,22 | 67,22 | 67,22 | 1,20% | - |
| 09.07.2026 | 66,42 | 66,42 | 66,42 | 66,42 | -0,66% | - |
| 08.07.2026 | 66,86 | 66,86 | 66,86 | 66,86 | -1,36% | - |
| 07.07.2026 | 67,78 | 67,78 | 67,78 | 67,78 | -3,23% | - |
| 06.07.2026 | 70,04 | 70,04 | 70,04 | 70,04 | -0,28% | - |
| 03.07.2026 | 70,24 | 70,24 | 70,24 | 70,24 | -2,58% | - |
| 02.07.2026 | 71,40 | 72,10 | 71,40 | 72,10 | -0,08% | 23,00 |
| 01.07.2026 | 72,16 | 72,16 | 72,16 | 72,16 | -2,62% | - |
| 30.06.2026 | 74,10 | 74,10 | 74,10 | 74,10 | -2,09% | - |
| 29.06.2026 | 75,10 | 75,70 | 75,10 | 75,68 | 3,25% | 45,00 |
| 26.06.2026 | 73,32 | 73,32 | 73,30 | 73,30 | -1,64% | 46,00 |
| 25.06.2026 | 74,52 | 74,52 | 74,52 | 74,52 | 2,03% | - |
| 24.06.2026 | 73,04 | 73,04 | 73,04 | 73,04 | -1,22% | - |
| 23.06.2026 | 73,26 | 73,94 | 73,26 | 73,94 | -0,75% | 408,00 |
| 22.06.2026 | 74,30 | 74,50 | 74,02 | 74,50 | 1,53% | 31,00 |
| 19.06.2026 | 73,38 | 73,38 | 73,38 | 73,38 | 0,44% | - |
| 18.06.2026 | 73,06 | 73,06 | 73,06 | 73,06 | -0,38% | - |
| 17.06.2026 | 73,34 | 73,34 | 73,34 | 73,34 | -1,32% | - |
| 16.06.2026 | 73,20 | 74,32 | 73,20 | 74,32 | 2,17% | 33,00 |
| 15.06.2026 | 72,74 | 72,74 | 72,74 | 72,74 | 0,83% | - |
| 12.06.2026 | 72,14 | 72,14 | 72,14 | 72,14 | 0,92% | - |
| 11.06.2026 | 71,48 | 71,48 | 71,48 | 71,48 | -1,11% | - |
| 10.06.2026 | 72,28 | 72,28 | 72,28 | 72,28 | -0,36% | - |
| 09.06.2026 | 72,54 | 72,54 | 72,54 | 72,54 | 0,72% | - |
| 08.06.2026 | 72,02 | 72,02 | 72,02 | 72,02 | 0,36% | - |
| 05.06.2026 | 71,76 | 71,76 | 71,76 | 71,76 | -0,39% | - |
| 04.06.2026 | 72,04 | 72,04 | 72,04 | 72,04 | 0,03% | - |
| 03.06.2026 | 72,02 | 72,02 | 72,02 | 72,02 | -0,91% | 25,00 |
| 02.06.2026 | 72,68 | 72,68 | 72,68 | 72,68 | -1,49% | - |
| 01.06.2026 | 73,40 | 73,78 | 73,40 | 73,78 | -0,24% | 75,00 |
| 29.05.2026 | 73,96 | 73,96 | 73,96 | 73,96 | -1,70% | - |
| 28.05.2026 | 75,30 | 75,32 | 75,24 | 75,24 | -0,21% | 80,00 |
| 27.05.2026 | 75,40 | 75,40 | 75,40 | 75,40 | -0,63% | - |
| 26.05.2026 | 75,88 | 75,88 | 75,88 | 75,88 | -0,78% | - |
| 25.05.2026 | 76,48 | 76,48 | 76,48 | 76,48 | -1,60% | - |
| 22.05.2026 | 77,72 | 77,72 | 77,72 | 77,72 | 2,02% | - |
| 21.05.2026 | 76,18 | 76,18 | 76,18 | 76,18 | -1,42% | - |
| 20.05.2026 | 84,00 | 84,22 | 77,28 | 77,28 | -4,12% | 1.105,00 |
| 19.05.2026 | 79,94 | 80,60 | 79,94 | 80,60 | -0,64% | 196,00 |
| 18.05.2026 | 81,12 | 81,12 | 81,12 | 81,12 | 0,12% | - |
| 15.05.2026 | 81,02 | 81,02 | 81,02 | 81,02 | 1,15% | - |
| 14.05.2026 | 80,10 | 80,10 | 80,10 | 80,10 | -1,35% | - |
| 13.05.2026 | 80,70 | 81,20 | 80,70 | 81,20 | 0,79% | 5,00 |
| 12.05.2026 | 81,36 | 81,36 | 80,56 | 80,56 | -2,66% | 260,00 |
| 11.05.2026 | 82,76 | 82,76 | 82,76 | 82,76 | -0,27% | - |