53,460€
15,89%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 57,13 | 57,26 | 55,50 | 56,51 | -1,58% | - |
| 24.03.2025 | 56,36 | 57,42 | 56,29 | 57,42 | 3,91% | - |
| 21.03.2025 | 55,75 | 56,36 | 54,34 | 55,26 | -0,98% | - |
| 20.03.2025 | 55,91 | 56,76 | 55,33 | 55,80 | 0,55% | - |
| 19.03.2025 | 55,10 | 55,92 | 54,77 | 55,50 | 1,25% | - |
| 18.03.2025 | 54,99 | 55,67 | 54,54 | 54,81 | -0,80% | - |
| 17.03.2025 | 54,71 | 55,53 | 54,54 | 55,25 | -0,12% | - |
| 14.03.2025 | 55,04 | 55,39 | 54,23 | 55,32 | -0,94% | - |
| 13.03.2025 | 56,72 | 57,64 | 54,48 | 55,84 | -4,04% | - |
| 12.03.2025 | 57,80 | 59,28 | 56,44 | 58,19 | -1,36% | - |
| 11.03.2025 | 58,90 | 59,05 | 57,38 | 59,00 | -0,78% | - |
| 10.03.2025 | 59,06 | 60,57 | 58,23 | 59,46 | 0,20% | - |
| 07.03.2025 | 58,81 | 59,98 | 58,10 | 59,34 | 0,74% | - |
| 06.03.2025 | 58,31 | 59,08 | 57,25 | 58,91 | 0,81% | - |
| 05.03.2025 | 58,62 | 58,70 | 57,15 | 58,43 | 0,31% | - |
| 04.03.2025 | 60,98 | 61,02 | 58,25 | 58,25 | -4,12% | - |
| 03.03.2025 | 62,15 | 62,18 | 60,59 | 60,76 | -3,18% | - |
| 28.02.2025 | 63,48 | 63,71 | 62,05 | 62,75 | -1,07% | - |
| 27.02.2025 | 65,21 | 65,76 | 63,36 | 63,43 | -2,23% | - |
| 26.02.2025 | 65,65 | 65,80 | 64,65 | 64,88 | -0,51% | - |
| 25.02.2025 | 64,01 | 65,81 | 63,66 | 65,21 | 1,80% | - |
| 24.02.2025 | 64,40 | 64,80 | 62,49 | 64,06 | -0,85% | - |
| 21.02.2025 | 65,84 | 66,00 | 64,12 | 64,61 | -1,74% | 450,00 |
| 20.02.2025 | 58,43 | 66,72 | 58,34 | 65,75 | 12,16% | - |
| 19.02.2025 | 58,62 | 58,97 | 57,81 | 58,62 | -0,03% | - |
| 18.02.2025 | 58,44 | 58,64 | 57,65 | 58,64 | 0,85% | - |
| 17.02.2025 | 58,21 | 58,25 | 58,07 | 58,14 | 0,28% | - |
| 14.02.2025 | 57,66 | 58,10 | 57,17 | 57,98 | 0,70% | - |
| 13.02.2025 | 57,48 | 57,96 | 57,21 | 57,58 | 0,17% | - |
| 12.02.2025 | 58,03 | 58,11 | 56,70 | 57,48 | -0,90% | - |
| 11.02.2025 | 57,43 | 58,38 | 57,13 | 58,00 | 0,59% | - |
| 10.02.2025 | 57,54 | 58,52 | 56,95 | 57,66 | 0,82% | - |
| 07.02.2025 | 57,47 | 57,65 | 56,67 | 57,19 | -0,43% | - |
| 06.02.2025 | 56,81 | 57,85 | 56,66 | 57,43 | 1,46% | - |
| 05.02.2025 | 54,73 | 57,73 | 54,54 | 56,61 | 2,90% | - |
| 04.02.2025 | 54,97 | 55,22 | 54,60 | 55,01 | 0,01% | - |
| 03.02.2025 | 55,13 | 55,81 | 54,19 | 55,01 | -1,33% | 160,00 |
| 31.01.2025 | 57,71 | 57,81 | 55,36 | 55,75 | -2,60% | - |
| 30.01.2025 | 56,49 | 57,28 | 56,30 | 57,24 | 1,79% | - |
| 29.01.2025 | 56,03 | 56,63 | 55,69 | 56,23 | 0,66% | - |
| 28.01.2025 | 56,34 | 56,80 | 55,77 | 55,86 | -0,29% | - |
| 27.01.2025 | 53,60 | 56,02 | 52,73 | 56,02 | 2,38% | - |
| 24.01.2025 | 54,92 | 55,21 | 54,46 | 54,72 | -0,94% | 80,00 |
| 23.01.2025 | 54,87 | 55,34 | 54,59 | 55,24 | 0,47% | - |
| 22.01.2025 | 56,02 | 56,11 | 54,61 | 54,98 | -1,11% | - |
| 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% | - |