73,130€
-1,76%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 74,47 | 74,80 | 72,48 | 72,95 | -2,21% | - |
| 13.01.2026 | 74,21 | 75,11 | 73,92 | 74,60 | 0,44% | - |
| 12.01.2026 | 73,72 | 74,49 | 73,19 | 74,27 | -0,15% | - |
| 09.01.2026 | 76,54 | 76,92 | 74,18 | 74,38 | -2,78% | - |
| 08.01.2026 | 74,13 | 76,55 | 74,06 | 76,51 | 2,71% | - |
| 07.01.2026 | 74,44 | 75,14 | 73,77 | 74,49 | -0,03% | - |
| 06.01.2026 | 73,15 | 74,72 | 71,94 | 74,51 | 2,24% | - |
| 05.01.2026 | 71,35 | 73,78 | 70,75 | 72,88 | 3,20% | 924,00 |
| 02.01.2026 | 69,86 | 70,95 | 69,54 | 70,62 | 0,93% | - |
| 30.12.2025 | 70,23 | 70,42 | 69,97 | 69,97 | -0,52% | - |
| 29.12.2025 | 70,08 | 70,44 | 69,72 | 70,34 | 1,71% | - |
| 23.12.2025 | 69,21 | 69,62 | 69,00 | 69,15 | -0,33% | - |
| 22.12.2025 | 70,29 | 70,33 | 69,14 | 69,38 | -1,10% | - |
| 19.12.2025 | 70,15 | 70,37 | 69,68 | 70,16 | 0,29% | - |
| 18.12.2025 | 69,55 | 70,40 | 69,52 | 69,95 | 0,76% | - |
| 17.12.2025 | 68,70 | 69,64 | 67,72 | 69,42 | 1,66% | - |
| 16.12.2025 | 68,47 | 68,98 | 67,80 | 68,29 | -0,88% | - |
| 15.12.2025 | 69,69 | 70,04 | 68,87 | 68,89 | -0,58% | - |
| 12.12.2025 | 71,44 | 72,27 | 69,10 | 69,30 | -3,16% | - |
| 11.12.2025 | 69,90 | 72,40 | 69,61 | 71,56 | 1,83% | - |
| 10.12.2025 | 68,64 | 70,38 | 68,41 | 70,27 | 2,72% | - |
| 09.12.2025 | 69,71 | 69,82 | 68,32 | 68,41 | -1,20% | - |
| 08.12.2025 | 69,73 | 71,21 | 69,12 | 69,24 | -0,75% | - |
| 05.12.2025 | 70,42 | 70,85 | 69,50 | 69,76 | 0,19% | 16,00 |
| 04.12.2025 | 70,75 | 70,92 | 69,63 | 69,63 | -1,69% | - |
| 03.12.2025 | 70,26 | 71,45 | 69,53 | 70,83 | 1,07% | - |
| 02.12.2025 | 71,13 | 71,54 | 69,97 | 70,08 | -1,96% | - |
| 01.12.2025 | 70,67 | 71,85 | 70,18 | 71,48 | 0,52% | - |
| 28.11.2025 | 71,50 | 71,73 | 68,92 | 71,11 | -0,27% | - |
| 27.11.2025 | 71,32 | 71,47 | 71,27 | 71,30 | -0,15% | - |
| 26.11.2025 | 70,80 | 71,95 | 70,37 | 71,41 | 1,59% | - |
| 25.11.2025 | 68,77 | 71,10 | 68,34 | 70,29 | 2,49% | - |
| 24.11.2025 | 69,17 | 69,71 | 67,92 | 68,58 | -0,11% | - |
| 21.11.2025 | 66,60 | 68,91 | 66,01 | 68,66 | 2,41% | - |
| 20.11.2025 | 67,47 | 68,22 | 66,54 | 67,04 | 0,49% | 25,00 |
| 19.11.2025 | 64,96 | 66,71 | 64,79 | 66,71 | 1,40% | - |
| 18.11.2025 | 65,86 | 66,57 | 64,97 | 65,79 | -0,86% | - |
| 17.11.2025 | 67,30 | 67,69 | 66,21 | 66,36 | -1,00% | - |
| 14.11.2025 | 67,71 | 68,21 | 66,67 | 67,03 | -0,85% | - |
| 13.11.2025 | 68,54 | 68,55 | 67,48 | 67,61 | -0,70% | - |
| 12.11.2025 | 68,08 | 69,00 | 67,95 | 68,08 | 0,56% | - |
| 11.11.2025 | 67,54 | 68,18 | 66,39 | 67,70 | 1,09% | - |
| 10.11.2025 | 67,07 | 67,87 | 66,23 | 66,97 | 1,10% | - |
| 07.11.2025 | 66,60 | 66,71 | 65,73 | 66,24 | -0,30% | - |
| 06.11.2025 | 66,65 | 67,71 | 65,86 | 66,44 | -1,00% | - |
| 05.11.2025 | 66,03 | 67,85 | 65,25 | 67,11 | 1,60% | - |
| 04.11.2025 | 64,99 | 66,84 | 64,76 | 66,05 | 0,93% | - |
| 03.11.2025 | 66,28 | 67,00 | 65,30 | 65,44 | -1,04% | - |
| 31.10.2025 | 66,29 | 67,27 | 65,65 | 66,13 | -0,89% | - |
| 30.10.2025 | 67,10 | 67,82 | 66,08 | 66,73 | -1,82% | - |
| 29.10.2025 | 67,33 | 67,96 | 66,41 | 67,96 | 2,07% | - |
| 28.10.2025 | 66,89 | 67,28 | 66,11 | 66,58 | 0,27% | - |
| 27.10.2025 | 66,66 | 67,36 | 66,33 | 66,40 | -2,88% | - |
| 24.10.2025 | 67,43 | 68,78 | 65,44 | 68,37 | 5,84% | - |
| 23.10.2025 | 65,49 | 67,49 | 60,21 | 64,60 | 0,73% | - |
| 22.10.2025 | 64,07 | 65,38 | 63,61 | 64,13 | 0,27% | - |
| 21.10.2025 | 64,30 | 65,10 | 63,76 | 63,96 | -0,44% | - |
| 20.10.2025 | 64,51 | 64,70 | 63,72 | 64,25 | 0,46% | - |
| 17.10.2025 | 62,99 | 64,19 | 62,53 | 63,95 | 1,03% | - |
| 16.10.2025 | 63,68 | 64,05 | 62,68 | 63,30 | -0,07% | - |
| 15.10.2025 | 63,26 | 64,09 | 63,03 | 63,34 | 0,76% | - |
| 14.10.2025 | 61,96 | 63,38 | 61,62 | 62,86 | 0,75% | - |
| 13.10.2025 | 61,89 | 62,93 | 61,70 | 62,39 | 1,80% | - |
| 10.10.2025 | 64,62 | 64,92 | 61,13 | 61,29 | -4,76% | - |
| 09.10.2025 | 64,96 | 65,35 | 64,08 | 64,35 | -0,56% | - |
| 08.10.2025 | 64,48 | 65,55 | 63,82 | 64,71 | 0,54% | - |
| 07.10.2025 | 63,92 | 64,81 | 63,86 | 64,36 | 0,91% | - |
| 06.10.2025 | 65,05 | 65,64 | 63,73 | 63,78 | -0,87% | - |
| 03.10.2025 | 64,32 | 64,88 | 63,97 | 64,34 | 0,67% | - |
| 02.10.2025 | 64,35 | 64,59 | 63,22 | 63,91 | -0,73% | - |
| 01.10.2025 | 64,17 | 64,80 | 63,36 | 64,38 | -0,18% | - |
| 30.09.2025 | 65,57 | 65,75 | 63,82 | 64,50 | -1,49% | - |
| 29.09.2025 | 64,70 | 65,76 | 64,18 | 65,47 | 1,88% | - |
| 26.09.2025 | 63,80 | 64,70 | 63,57 | 64,26 | 0,33% | 40,00 |
| 25.09.2025 | 64,07 | 64,66 | 63,71 | 64,05 | 0,05% | - |
| 24.09.2025 | 63,52 | 64,28 | 63,37 | 64,02 | 0,91% | - |
| 23.09.2025 | 63,33 | 64,04 | 63,28 | 63,44 | 0,03% | - |
| 22.09.2025 | 63,12 | 63,92 | 62,63 | 63,42 | 0,96% | - |
| 19.09.2025 | 63,61 | 63,91 | 62,10 | 62,82 | 0,02% | - |
| 18.09.2025 | 63,04 | 63,78 | 62,67 | 62,81 | -1,64% | - |
| 17.09.2025 | 63,02 | 64,01 | 62,38 | 63,86 | 0,73% | - |
| 16.09.2025 | 64,65 | 64,77 | 62,44 | 63,40 | -1,75% | 170,00 |
| 15.09.2025 | 66,79 | 67,10 | 64,53 | 64,53 | -3,59% | - |
| 12.09.2025 | 68,24 | 68,40 | 66,85 | 66,93 | -1,09% | - |
| 11.09.2025 | 66,46 | 68,25 | 65,83 | 67,67 | 2,47% | - |
| 10.09.2025 | 67,33 | 67,67 | 66,01 | 66,04 | -1,14% | - |
| 09.09.2025 | 67,47 | 67,76 | 66,60 | 66,80 | -0,43% | - |
| 08.09.2025 | 68,14 | 68,84 | 66,86 | 67,09 | -1,40% | - |
| 05.09.2025 | 69,17 | 69,27 | 67,62 | 68,04 | -0,51% | - |
| 04.09.2025 | 67,86 | 69,09 | 67,68 | 68,39 | 0,89% | - |
| 03.09.2025 | 68,77 | 69,11 | 67,78 | 67,79 | -0,98% | - |
| 02.09.2025 | 69,39 | 69,52 | 67,99 | 68,46 | -1,21% | - |
| 01.09.2025 | 69,20 | 69,60 | 68,93 | 69,30 | -0,13% | - |
| 29.08.2025 | 69,80 | 70,32 | 68,87 | 69,39 | -0,72% | - |
| 28.08.2025 | 69,85 | 70,21 | 69,30 | 69,90 | -0,56% | - |
| 27.08.2025 | 70,26 | 70,91 | 69,88 | 70,29 | 1,01% | - |
| 26.08.2025 | 69,57 | 70,25 | 69,38 | 69,59 | -0,33% | - |
| 25.08.2025 | 69,94 | 70,00 | 69,19 | 69,82 | -0,01% | - |
| 22.08.2025 | 68,46 | 70,01 | 68,09 | 69,83 | 2,08% | 400,00 |
| 21.08.2025 | 68,49 | 68,54 | 67,58 | 68,41 | 0,04% | - |