68,870€
-0,40%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 69,13 | 69,57 | 68,43 | 69,33 | 0,25% | - |
| 14.08.2025 | 68,53 | 69,50 | 67,96 | 69,15 | 0,71% | 300,00 |
| 13.08.2025 | 67,01 | 68,73 | 66,94 | 68,67 | 2,46% | - |
| 12.08.2025 | 66,75 | 67,22 | 66,21 | 67,02 | 0,28% | - |
| 11.08.2025 | 66,46 | 67,21 | 66,40 | 66,83 | 0,40% | - |
| 08.08.2025 | 66,47 | 67,13 | 66,10 | 66,56 | 0,35% | - |
| 07.08.2025 | 66,18 | 66,72 | 65,61 | 66,33 | 0,33% | - |
| 06.08.2025 | 66,63 | 66,76 | 65,72 | 66,11 | -0,58% | - |
| 05.08.2025 | 66,78 | 66,93 | 65,64 | 66,50 | 0,06% | - |
| 04.08.2025 | 64,78 | 66,56 | 64,58 | 66,46 | 3,04% | - |
| 01.08.2025 | 65,25 | 65,31 | 64,08 | 64,50 | -2,05% | - |
| 31.07.2025 | 66,50 | 67,36 | 65,42 | 65,85 | -1,04% | - |
| 30.07.2025 | 66,14 | 66,79 | 65,94 | 66,54 | 0,71% | 136,00 |
| 29.07.2025 | 66,06 | 67,11 | 65,43 | 66,07 | 0,34% | 498,00 |
| 28.07.2025 | 64,04 | 65,95 | 64,04 | 65,84 | 3,16% | - |
| 25.07.2025 | 64,01 | 64,67 | 63,03 | 63,83 | 0,00% | - |
| 24.07.2025 | 65,08 | 65,79 | 63,66 | 63,83 | -2,19% | - |
| 23.07.2025 | 66,50 | 70,50 | 63,12 | 65,26 | -1,16% | - |
| 22.07.2025 | 66,37 | 67,34 | 65,84 | 66,02 | -0,63% | - |
| 21.07.2025 | 67,03 | 67,09 | 65,74 | 66,44 | -0,77% | - |
| 18.07.2025 | 66,57 | 67,01 | 65,61 | 66,96 | 0,59% | - |
| 17.07.2025 | 65,40 | 67,26 | 65,25 | 66,56 | 2,02% | - |
| 16.07.2025 | 64,27 | 65,30 | 63,77 | 65,24 | 1,16% | - |
| 15.07.2025 | 65,19 | 65,47 | 64,17 | 64,50 | -0,72% | - |
| 14.07.2025 | 64,23 | 65,43 | 63,93 | 64,96 | 0,76% | - |
| 11.07.2025 | 65,80 | 65,89 | 64,28 | 64,47 | -2,20% | - |
| 10.07.2025 | 65,18 | 66,60 | 65,05 | 65,92 | 0,75% | - |
| 09.07.2025 | 65,26 | 65,67 | 64,49 | 65,43 | 0,28% | - |
| 08.07.2025 | 65,33 | 65,94 | 64,75 | 65,25 | -0,08% | - |
| 07.07.2025 | 65,79 | 66,47 | 64,85 | 65,31 | -0,43% | 2,00 |
| 04.07.2025 | 65,74 | 65,74 | 65,40 | 65,59 | -0,76% | - |
| 03.07.2025 | 66,39 | 66,98 | 65,82 | 66,09 | -0,30% | - |
| 02.07.2025 | 65,50 | 66,30 | 64,24 | 66,29 | 1,52% | - |
| 01.07.2025 | 63,74 | 66,91 | 63,38 | 65,29 | 4,17% | 1.030,00 |
| 30.06.2025 | 62,69 | 62,81 | 61,83 | 62,68 | 0,34% | 1.182,00 |
| 27.06.2025 | 61,98 | 62,72 | 61,69 | 62,47 | 1,09% | - |
| 26.06.2025 | 61,71 | 62,00 | 60,90 | 61,79 | 0,49% | - |
| 25.06.2025 | 62,52 | 62,80 | 61,24 | 61,49 | -1,64% | - |
| 24.06.2025 | 61,45 | 62,87 | 61,05 | 62,52 | 2,54% | 46,00 |
| 23.06.2025 | 59,54 | 61,27 | 59,44 | 60,97 | 2,26% | - |
| 20.06.2025 | 58,86 | 59,70 | 58,72 | 59,62 | 2,02% | - |
| 19.06.2025 | 59,06 | 59,10 | 58,38 | 58,44 | -1,32% | - |
| 18.06.2025 | 58,78 | 59,59 | 58,44 | 59,22 | 0,77% | - |
| 17.06.2025 | 60,20 | 60,31 | 58,69 | 58,76 | -2,68% | - |
| 16.06.2025 | 58,86 | 60,40 | 58,50 | 60,38 | 2,85% | - |
| 13.06.2025 | 59,26 | 60,20 | 58,44 | 58,71 | -2,24% | 76,00 |
| 12.06.2025 | 59,71 | 60,05 | 59,05 | 60,05 | -0,13% | - |
| 11.06.2025 | 60,15 | 60,63 | 59,80 | 60,13 | -0,22% | - |
| 10.06.2025 | 59,12 | 60,39 | 58,93 | 60,26 | 1,90% | - |
| 09.06.2025 | 57,95 | 59,37 | 57,92 | 59,14 | 1,62% | - |
| 06.06.2025 | 57,27 | 58,59 | 57,20 | 58,20 | 2,11% | - |
| 05.06.2025 | 57,25 | 57,85 | 56,64 | 57,00 | -0,62% | - |
| 04.06.2025 | 57,79 | 57,91 | 56,83 | 57,35 | -0,73% | - |
| 03.06.2025 | 57,22 | 58,03 | 57,00 | 57,77 | 0,86% | - |
| 02.06.2025 | 58,23 | 58,29 | 57,21 | 57,28 | -2,48% | 2,00 |
| 30.05.2025 | 58,89 | 59,18 | 58,24 | 58,73 | -0,05% | - |
| 29.05.2025 | 59,89 | 60,77 | 58,13 | 58,76 | 0,08% | - |
| 28.05.2025 | 59,51 | 59,86 | 58,57 | 58,72 | -1,27% | - |
| 27.05.2025 | 58,51 | 59,52 | 58,09 | 59,47 | 1,33% | - |
| 26.05.2025 | 58,18 | 58,76 | 58,18 | 58,69 | 1,29% | - |
| 23.05.2025 | 58,53 | 58,68 | 57,33 | 57,94 | -1,60% | - |
| 22.05.2025 | 58,61 | 59,10 | 58,29 | 58,89 | 0,55% | - |
| 21.05.2025 | 59,40 | 59,78 | 58,44 | 58,56 | -3,39% | - |
| 20.05.2025 | 60,42 | 61,20 | 60,31 | 60,62 | -0,07% | - |
| 19.05.2025 | 59,35 | 60,89 | 58,50 | 60,66 | 0,92% | - |
| 16.05.2025 | 59,19 | 60,14 | 59,01 | 60,11 | 1,11% | - |
| 15.05.2025 | 58,08 | 59,46 | 57,62 | 59,45 | 1,81% | 74,00 |
| 14.05.2025 | 58,97 | 59,08 | 57,99 | 58,39 | -0,76% | 144,00 |
| 13.05.2025 | 58,76 | 59,58 | 58,47 | 58,84 | -0,47% | - |
| 12.05.2025 | 56,10 | 59,62 | 56,04 | 59,12 | 8,15% | - |
| 09.05.2025 | 55,14 | 55,68 | 54,59 | 54,66 | -0,65% | - |
| 08.05.2025 | 54,85 | 55,93 | 54,23 | 55,02 | 1,26% | - |
| 07.05.2025 | 54,32 | 54,51 | 53,36 | 54,34 | 1,44% | - |
| 06.05.2025 | 53,68 | 54,39 | 53,33 | 53,57 | -0,96% | - |
| 05.05.2025 | 54,16 | 54,67 | 53,14 | 54,09 | -1,02% | - |
| 02.05.2025 | 53,66 | 55,02 | 53,33 | 54,65 | 0,02% | - |
| 30.04.2025 | 54,01 | 54,71 | 52,89 | 54,64 | 1,00% | - |
| 29.04.2025 | 53,91 | 54,71 | 53,00 | 54,10 | 0,74% | - |
| 28.04.2025 | 53,32 | 55,14 | 52,88 | 53,70 | -0,02% | - |
| 25.04.2025 | 53,52 | 54,68 | 52,65 | 53,71 | 1,31% | - |
| 24.04.2025 | 46,32 | 54,19 | 45,94 | 53,01 | 13,99% | - |
| 23.04.2025 | 46,69 | 48,73 | 46,21 | 46,50 | 1,88% | - |
| 22.04.2025 | 44,57 | 46,14 | 44,56 | 45,64 | -1,44% | - |
| 17.04.2025 | 46,10 | 46,65 | 45,52 | 46,31 | 1,66% | - |
| 16.04.2025 | 45,13 | 46,59 | 44,95 | 45,55 | -2,04% | 10,00 |
| 15.04.2025 | 46,88 | 47,54 | 46,13 | 46,50 | -1,05% | - |
| 14.04.2025 | 46,57 | 47,17 | 46,01 | 47,00 | 2,43% | - |
| 11.04.2025 | 45,81 | 46,09 | 43,16 | 45,88 | 0,80% | - |
| 10.04.2025 | 49,99 | 50,10 | 44,48 | 45,52 | -9,84% | - |
| 09.04.2025 | 44,94 | 50,76 | 44,37 | 50,48 | 9,08% | - |
| 08.04.2025 | 49,02 | 50,69 | 45,96 | 46,28 | -5,03% | - |
| 07.04.2025 | 46,79 | 50,59 | 46,04 | 48,73 | -1,19% | - |
| 04.04.2025 | 49,50 | 49,92 | 46,63 | 49,32 | -1,10% | - |
| 03.04.2025 | 56,25 | 56,25 | 48,47 | 49,87 | -13,69% | 5,00 |
| 02.04.2025 | 57,43 | 58,17 | 56,64 | 57,78 | 0,31% | - |
| 01.04.2025 | 56,59 | 57,63 | 56,40 | 57,60 | 1,33% | - |
| 31.03.2025 | 55,58 | 56,91 | 55,39 | 56,84 | 2,17% | - |
| 28.03.2025 | 56,69 | 57,14 | 55,54 | 55,64 | -2,67% | - |
| 27.03.2025 | 57,10 | 57,34 | 56,42 | 57,16 | -0,76% | - |
| 26.03.2025 | 56,34 | 57,61 | 56,17 | 57,60 | 1,93% | - |