66,350€
-0,14%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.08.2025 | 67,85 | 68,73 | 67,81 | 68,38 | -0,54% | - |
| 19.08.2025 | 69,77 | 70,23 | 68,62 | 68,75 | -1,59% | - |
| 18.08.2025 | 69,54 | 70,15 | 69,21 | 69,86 | 0,77% | - |
| 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% | - |