55,385€
-0,19%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 56,02 | 56,11 | 54,61 | 55,39 | -0,38% | - |
| 21.01.2025 | 55,28 | 56,25 | 55,23 | 55,60 | 0,64% | - |
| 20.01.2025 | 55,60 | 55,70 | 55,18 | 55,24 | -0,99% | - |
| 17.01.2025 | 56,24 | 57,26 | 55,44 | 55,80 | -0,45% | 120,00 |
| 16.01.2025 | 54,71 | 56,14 | 54,40 | 56,05 | 2,77% | - |
| 15.01.2025 | 55,08 | 55,87 | 54,05 | 54,54 | -0,79% | - |
| 14.01.2025 | 56,26 | 56,45 | 54,76 | 54,97 | -2,18% | - |
| 13.01.2025 | 55,55 | 56,42 | 54,97 | 56,20 | 0,92% | - |
| 10.01.2025 | 55,22 | 56,01 | 54,96 | 55,68 | 0,72% | - |
| 09.01.2025 | 55,30 | 55,37 | 55,15 | 55,28 | -0,15% | - |
| 08.01.2025 | 55,28 | 55,62 | 54,44 | 55,37 | 0,23% | - |
| 07.01.2025 | 54,55 | 55,71 | 54,47 | 55,24 | 0,85% | - |
| 06.01.2025 | 55,16 | 56,01 | 54,50 | 54,78 | -0,55% | - |
| 03.01.2025 | 55,12 | 55,82 | 54,73 | 55,08 | 0,15% | - |
| 02.01.2025 | 54,18 | 55,40 | 54,11 | 55,00 | 2,40% | 20,00 |
| 30.12.2024 | 54,24 | 54,46 | 53,70 | 53,71 | -1,28% | 19,00 |
| 27.12.2024 | 54,71 | 55,02 | 54,27 | 54,41 | -0,31% | 40,00 |
| 23.12.2024 | 55,45 | 55,58 | 54,32 | 54,58 | -1,16% | 400,00 |
| 20.12.2024 | 54,31 | 55,45 | 53,62 | 55,22 | 1,33% | - |
| 19.12.2024 | 56,35 | 56,80 | 54,42 | 54,49 | -2,74% | - |
| 18.12.2024 | 57,29 | 57,62 | 56,01 | 56,03 | -2,28% | 112,00 |
| 17.12.2024 | 57,88 | 57,93 | 56,91 | 57,33 | -0,93% | - |
| 16.12.2024 | 58,77 | 59,13 | 57,34 | 57,87 | -1,63% | - |
| 13.12.2024 | 61,49 | 61,55 | 58,63 | 58,83 | -3,82% | - |
| 12.12.2024 | 61,17 | 61,75 | 60,60 | 61,17 | -0,31% | - |
| 11.12.2024 | 62,22 | 62,80 | 61,32 | 61,36 | -1,19% | - |
| 10.12.2024 | 61,48 | 62,66 | 61,45 | 62,10 | 0,82% | - |
| 09.12.2024 | 62,74 | 62,98 | 61,43 | 61,59 | -1,39% | - |
| 06.12.2024 | 63,55 | 63,79 | 62,40 | 62,46 | -1,47% | - |
| 05.12.2024 | 63,85 | 64,11 | 63,05 | 63,40 | -0,89% | - |
| 04.12.2024 | 62,31 | 64,15 | 62,13 | 63,97 | 2,90% | - |
| 03.12.2024 | 61,84 | 62,32 | 61,31 | 62,16 | 0,84% | - |
| 02.12.2024 | 62,14 | 63,74 | 61,32 | 61,64 | -1,04% | 69,00 |
| 29.11.2024 | 60,50 | 63,64 | 60,40 | 62,29 | 2,82% | - |
| 28.11.2024 | 60,72 | 60,86 | 60,56 | 60,58 | 0,19% | - |
| 27.11.2024 | 61,01 | 61,41 | 60,08 | 60,47 | -0,97% | - |
| 26.11.2024 | 61,51 | 61,64 | 60,05 | 61,06 | -0,43% | - |
| 25.11.2024 | 59,95 | 61,98 | 59,73 | 61,32 | 2,15% | 135,00 |
| 22.11.2024 | 59,10 | 60,10 | 58,97 | 60,03 | 1,61% | - |
| 21.11.2024 | 58,45 | 59,28 | 58,29 | 59,08 | 0,71% | - |
| 20.11.2024 | 58,09 | 58,71 | 57,50 | 58,67 | 0,63% | 4,00 |
| 19.11.2024 | 58,35 | 58,82 | 57,49 | 58,30 | 0,09% | - |
| 18.11.2024 | 59,54 | 59,54 | 58,14 | 58,24 | -1,45% | 60,00 |
| 15.11.2024 | 59,36 | 60,13 | 59,01 | 59,10 | -1,37% | - |
| 14.11.2024 | 59,37 | 60,18 | 59,08 | 59,92 | 0,80% | - |
| 13.11.2024 | 59,52 | 60,91 | 59,33 | 59,44 | -0,41% | - |
| 12.11.2024 | 60,36 | 60,54 | 59,54 | 59,69 | -0,82% | - |
| 11.11.2024 | 60,23 | 60,85 | 60,07 | 60,18 | 0,21% | - |
| 08.11.2024 | 59,55 | 60,26 | 59,21 | 60,06 | 1,15% | - |
| 07.11.2024 | 59,27 | 59,85 | 58,67 | 59,37 | 0,34% | - |
| 06.11.2024 | 63,40 | 63,49 | 58,55 | 59,17 | -3,45% | - |
| 05.11.2024 | 60,82 | 61,32 | 60,17 | 61,29 | 0,83% | - |
| 04.11.2024 | 60,63 | 61,51 | 60,10 | 60,78 | -0,01% | 15,00 |
| 01.11.2024 | 60,44 | 60,93 | 59,82 | 60,79 | -0,49% | - |
| 31.10.2024 | 60,96 | 61,25 | 60,32 | 61,09 | -0,12% | - |
| 30.10.2024 | 60,74 | 61,92 | 59,93 | 61,16 | 0,10% | - |
| 29.10.2024 | 60,95 | 61,58 | 60,55 | 61,10 | 0,15% | - |
| 28.10.2024 | 61,90 | 61,99 | 60,12 | 61,01 | -0,84% | - |
| 25.10.2024 | 61,17 | 63,19 | 61,17 | 61,53 | 0,79% | - |
| 24.10.2024 | 65,91 | 66,34 | 60,84 | 61,04 | -6,40% | - |
| 23.10.2024 | 65,69 | 66,70 | 65,14 | 65,22 | -0,88% | - |
| 22.10.2024 | 66,29 | 66,39 | 65,65 | 65,80 | -1,06% | - |
| 21.10.2024 | 67,00 | 67,40 | 66,12 | 66,50 | -0,96% | - |
| 18.10.2024 | 66,36 | 67,29 | 65,55 | 67,15 | 1,25% | - |
| 17.10.2024 | 65,97 | 66,96 | 65,88 | 66,32 | 0,57% | - |
| 16.10.2024 | 65,92 | 66,53 | 65,62 | 65,94 | 0,23% | - |
| 15.10.2024 | 65,69 | 67,00 | 65,35 | 65,79 | 0,24% | - |
| 14.10.2024 | 66,01 | 66,77 | 65,00 | 65,63 | -0,52% | - |
| 11.10.2024 | 66,13 | 66,56 | 65,80 | 65,98 | -0,25% | - |
| 10.10.2024 | 65,95 | 66,32 | 65,70 | 66,14 | 0,16% | - |
| 09.10.2024 | 65,50 | 66,21 | 65,44 | 66,04 | 0,53% | 90,00 |
| 08.10.2024 | 65,97 | 67,36 | 64,85 | 65,69 | -0,61% | - |
| 07.10.2024 | 65,83 | 66,37 | 65,46 | 66,09 | 0,33% | - |
| 04.10.2024 | 65,23 | 66,46 | 64,85 | 65,87 | 1,19% | 30,00 |
| 03.10.2024 | 65,40 | 66,36 | 64,94 | 65,09 | -0,60% | - |
| 02.10.2024 | 65,71 | 66,18 | 65,19 | 65,48 | -0,55% | - |
| 01.10.2024 | 64,82 | 66,35 | 64,80 | 65,85 | 1,34% | - |
| 30.09.2024 | 64,42 | 65,12 | 63,51 | 64,98 | 0,62% | - |
| 27.09.2024 | 64,44 | 65,16 | 64,20 | 64,58 | 0,27% | - |
| 26.09.2024 | 64,59 | 64,90 | 63,92 | 64,40 | 0,59% | - |
| 25.09.2024 | 64,03 | 64,25 | 63,05 | 64,02 | -0,54% | - |
| 24.09.2024 | 64,33 | 64,61 | 63,55 | 64,37 | 0,10% | 160,00 |
| 23.09.2024 | 63,97 | 64,87 | 63,75 | 64,31 | 0,78% | - |
| 20.09.2024 | 64,21 | 64,63 | 63,44 | 63,81 | -0,83% | - |
| 19.09.2024 | 64,84 | 65,42 | 63,58 | 64,34 | 0,42% | - |
| 18.09.2024 | 63,38 | 64,62 | 63,22 | 64,07 | 1,16% | - |
| 17.09.2024 | 62,77 | 63,60 | 62,65 | 63,34 | 0,96% | - |
| 16.09.2024 | 61,86 | 63,89 | 61,44 | 62,73 | 1,13% | - |
| 13.09.2024 | 60,71 | 62,29 | 60,57 | 62,03 | 2,02% | - |
| 12.09.2024 | 61,33 | 61,73 | 60,30 | 60,80 | -0,66% | - |
| 11.09.2024 | 60,77 | 61,50 | 59,82 | 61,21 | -0,14% | - |
| 10.09.2024 | 61,03 | 61,59 | 60,60 | 61,29 | 0,05% | - |
| 09.09.2024 | 60,35 | 61,82 | 60,02 | 61,26 | 2,11% | - |
| 06.09.2024 | 60,70 | 61,59 | 59,68 | 60,00 | -1,74% | - |
| 05.09.2024 | 61,30 | 61,50 | 60,40 | 61,06 | -0,54% | - |
| 04.09.2024 | 60,37 | 61,63 | 60,27 | 61,39 | 0,83% | - |
| 03.09.2024 | 61,46 | 61,85 | 60,72 | 60,88 | -1,32% | - |
| 02.09.2024 | 61,59 | 61,77 | 61,29 | 61,70 | 0,05% | - |
| 30.08.2024 | 61,66 | 62,07 | 60,81 | 61,67 | 0,68% | - |
| 29.08.2024 | 60,50 | 62,12 | 60,47 | 61,25 | 0,50% | 72,00 |