58,850€
0,65%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 60,91 | 61,21 | 60,43 | 60,95 | 0,31% | - |
| 27.08.2024 | 61,43 | 61,63 | 60,45 | 60,76 | -1,03% | - |
| 26.08.2024 | 60,74 | 62,06 | 60,71 | 61,39 | 1,02% | - |
| 23.08.2024 | 60,37 | 60,82 | 60,00 | 60,77 | 1,00% | - |
| 22.08.2024 | 59,70 | 60,64 | 59,65 | 60,17 | 0,79% | - |
| 21.08.2024 | 58,66 | 59,70 | 58,55 | 59,70 | 0,83% | - |
| 20.08.2024 | 59,98 | 60,11 | 59,03 | 59,21 | -1,06% | - |
| 19.08.2024 | 60,09 | 60,32 | 59,68 | 59,85 | -0,57% | - |
| 16.08.2024 | 60,32 | 60,60 | 59,69 | 60,19 | 0,01% | - |
| 15.08.2024 | 58,92 | 60,32 | 58,70 | 60,19 | 2,58% | - |
| 14.08.2024 | 58,32 | 59,04 | 58,10 | 58,67 | 0,69% | - |
| 13.08.2024 | 57,88 | 58,51 | 57,70 | 58,27 | 1,00% | - |
| 12.08.2024 | 59,06 | 59,55 | 57,39 | 57,70 | -1,96% | - |
| 09.08.2024 | 58,61 | 59,10 | 58,24 | 58,85 | 0,32% | - |
| 08.08.2024 | 57,61 | 58,88 | 57,38 | 58,66 | 1,56% | - |
| 07.08.2024 | 58,92 | 59,46 | 57,70 | 57,76 | -0,95% | - |
| 06.08.2024 | 58,35 | 59,22 | 56,19 | 58,32 | 1,70% | - |
| 05.08.2024 | 54,95 | 57,85 | 54,45 | 57,34 | -1,38% | - |
| 02.08.2024 | 59,32 | 59,42 | 57,28 | 58,14 | -3,50% | - |
| 01.08.2024 | 60,11 | 60,72 | 59,24 | 60,25 | 1,18% | - |
| 31.07.2024 | 61,40 | 61,48 | 59,28 | 59,55 | -1,76% | - |
| 30.07.2024 | 59,78 | 60,93 | 59,55 | 60,61 | 1,41% | 800,00 |
| 29.07.2024 | 59,24 | 59,96 | 58,58 | 59,77 | 1,66% | - |
| 26.07.2024 | 56,90 | 58,84 | 56,39 | 58,80 | 3,69% | - |
| 25.07.2024 | 54,93 | 61,90 | 54,34 | 56,70 | 3,49% | 280,00 |
| 24.07.2024 | 53,45 | 55,26 | 53,36 | 54,79 | 1,98% | - |
| 23.07.2024 | 54,78 | 55,14 | 53,59 | 53,73 | -2,28% | - |
| 22.07.2024 | 54,39 | 56,20 | 53,29 | 54,98 | 1,35% | - |
| 19.07.2024 | 55,53 | 55,56 | 53,80 | 54,25 | -1,90% | - |
| 18.07.2024 | 55,72 | 56,50 | 54,88 | 55,30 | -0,31% | - |
| 17.07.2024 | 56,70 | 56,97 | 55,37 | 55,47 | -2,67% | 54,00 |
| 16.07.2024 | 54,78 | 56,99 | 54,47 | 56,99 | 4,35% | - |
| 15.07.2024 | 55,03 | 55,26 | 54,16 | 54,61 | -0,27% | - |
| 12.07.2024 | 53,86 | 55,26 | 53,61 | 54,76 | 1,58% | - |
| 11.07.2024 | 52,67 | 54,05 | 52,42 | 53,91 | 2,14% | - |
| 10.07.2024 | 52,34 | 53,20 | 52,19 | 52,78 | 0,97% | - |
| 09.07.2024 | 52,62 | 53,02 | 52,06 | 52,28 | -0,44% | - |
| 08.07.2024 | 52,18 | 52,82 | 52,06 | 52,51 | 0,57% | - |
| 05.07.2024 | 52,69 | 52,77 | 51,72 | 52,21 | -0,77% | - |