61,030$
1,09%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 61,85 | 61,85 | 59,85 | 60,99 | 1,03% | 3.834.895,00 |
| 24.04.2025 | 56,65 | 61,57 | 56,64 | 60,37 | 14,64% | 6.103.785,00 |
| 23.04.2025 | 53,66 | 55,34 | 52,31 | 52,66 | 1,07% | 3.866.047,00 |
| 22.04.2025 | 52,18 | 52,77 | 51,74 | 52,10 | 1,09% | 2.025.176,00 |
| 21.04.2025 | 51,91 | 52,16 | 50,55 | 51,54 | -2,11% | 1.966.881,00 |
| 17.04.2025 | 51,80 | 52,97 | 51,80 | 52,65 | 1,48% | 1.446.565,00 |
| 16.04.2025 | 52,49 | 52,91 | 51,33 | 51,88 | -1,16% | 1.367.003,00 |
| 15.04.2025 | 53,04 | 53,69 | 51,97 | 52,49 | -1,61% | 1.436.977,00 |
| 14.04.2025 | 52,82 | 53,56 | 52,29 | 53,35 | 2,52% | 1.484.958,00 |
| 11.04.2025 | 50,88 | 52,17 | 49,08 | 52,04 | 2,04% | 1.826.192,00 |
| 10.04.2025 | 53,81 | 54,35 | 49,79 | 51,00 | -7,58% | 2.459.884,00 |
| 09.04.2025 | 50,18 | 55,55 | 49,00 | 55,18 | 8,84% | 3.399.162,00 |
| 08.04.2025 | 55,00 | 55,50 | 50,40 | 50,70 | -4,65% | 3.318.477,00 |
| 07.04.2025 | 52,11 | 55,57 | 51,33 | 53,17 | -1,46% | 3.483.492,00 |
| 04.04.2025 | 52,84 | 54,50 | 51,12 | 53,96 | -1,86% | 3.044.209,00 |
| 03.04.2025 | 58,80 | 59,02 | 53,81 | 54,98 | -12,30% | 4.109.746,00 |
| 02.04.2025 | 61,70 | 62,91 | 61,44 | 62,69 | 0,89% | 954.451,00 |
| 01.04.2025 | 61,32 | 62,17 | 60,94 | 62,14 | 1,06% | 1.151.702,00 |
| 31.03.2025 | 60,51 | 61,59 | 59,89 | 61,49 | 1,49% | 1.672.938,00 |
| 28.03.2025 | 61,37 | 61,61 | 60,43 | 60,59 | -1,29% | 887.419,00 |
| 27.03.2025 | 61,62 | 61,77 | 60,80 | 61,38 | -0,18% | 723.313,00 |
| 26.03.2025 | 61,17 | 61,98 | 61,00 | 61,49 | 0,74% | 1.308.258,00 |
| 25.03.2025 | 61,74 | 61,75 | 60,60 | 61,04 | -0,91% | 1.484.002,00 |
| 24.03.2025 | 60,83 | 61,83 | 60,76 | 61,60 | 1,70% | 1.174.420,00 |
| 21.03.2025 | 60,04 | 60,99 | 58,82 | 60,57 | 0,31% | 5.505.539,00 |
| 20.03.2025 | 60,38 | 61,56 | 59,84 | 60,38 | -0,40% | 2.707.062,00 |
| 19.03.2025 | 60,12 | 60,78 | 59,66 | 60,62 | 1,10% | 1.523.499,00 |
| 18.03.2025 | 60,26 | 60,53 | 59,66 | 59,96 | -0,43% | 1.501.030,00 |
| 17.03.2025 | 59,56 | 60,66 | 59,52 | 60,22 | 0,72% | 1.507.189,00 |
| 14.03.2025 | 60,23 | 60,23 | 59,04 | 59,79 | 0,83% | 1.902.374,00 |
| 13.03.2025 | 61,70 | 62,23 | 59,10 | 59,30 | -4,14% | 2.165.148,00 |
| 12.03.2025 | 62,81 | 63,57 | 61,60 | 61,86 | -1,70% | 2.112.812,00 |
| 11.03.2025 | 63,93 | 64,19 | 62,65 | 62,93 | -1,58% | 2.105.581,00 |
| 10.03.2025 | 64,04 | 65,71 | 63,59 | 63,94 | -0,64% | 1.723.069,00 |
| 07.03.2025 | 63,33 | 65,04 | 62,97 | 64,35 | 1,32% | 2.190.148,00 |
| 06.03.2025 | 62,83 | 63,93 | 62,50 | 63,51 | 0,75% | 1.365.349,00 |
| 05.03.2025 | 61,81 | 63,32 | 61,55 | 63,04 | 2,01% | 1.811.848,00 |
| 04.03.2025 | 63,68 | 63,84 | 61,79 | 61,80 | -2,94% | 2.315.287,00 |
| 03.03.2025 | 64,41 | 65,15 | 63,46 | 63,67 | -2,21% | 1.706.628,00 |
| 28.02.2025 | 65,93 | 66,16 | 64,29 | 65,11 | -1,36% | 2.232.440,00 |
| 27.02.2025 | 67,47 | 67,94 | 65,89 | 66,01 | -2,96% | 1.889.607,00 |
| 26.02.2025 | 68,82 | 68,97 | 67,89 | 68,02 | -0,76% | 1.264.438,00 |
| 25.02.2025 | 66,96 | 69,16 | 66,78 | 68,54 | 2,27% | 2.015.090,00 |
| 24.02.2025 | 67,56 | 67,69 | 65,26 | 67,02 | -0,80% | 2.039.036,00 |
| 21.02.2025 | 68,77 | 69,23 | 67,08 | 67,56 | -2,17% | 3.172.782,00 |
| 20.02.2025 | 64,10 | 70,04 | 63,76 | 69,06 | 12,95% | 5.532.765,00 |
| 19.02.2025 | 60,80 | 61,51 | 60,20 | 61,14 | -0,18% | 2.049.106,00 |
| 18.02.2025 | 60,82 | 61,28 | 60,19 | 61,25 | 0,71% | 1.787.121,00 |
| 14.02.2025 | 60,08 | 60,97 | 60,08 | 60,82 | 0,95% | 1.170.152,00 |
| 13.02.2025 | 60,21 | 60,47 | 59,61 | 60,25 | 0,89% | 1.224.924,00 |
| 12.02.2025 | 59,33 | 59,77 | 58,86 | 59,72 | -0,62% | 943.558,00 |
| 11.02.2025 | 59,25 | 60,38 | 59,23 | 60,09 | 1,14% | 1.344.552,00 |
| 10.02.2025 | 59,36 | 60,34 | 58,70 | 59,41 | 0,61% | 1.292.878,00 |
| 07.02.2025 | 59,79 | 59,79 | 58,65 | 59,05 | -1,01% | 1.104.080,00 |
| 06.02.2025 | 59,71 | 60,06 | 58,82 | 59,65 | 1,27% | 1.374.730,00 |
| 05.02.2025 | 58,72 | 60,07 | 58,01 | 58,90 | 3,06% | 2.342.407,00 |
| 04.02.2025 | 56,64 | 57,28 | 56,41 | 57,15 | 0,90% | 1.224.817,00 |
| 03.02.2025 | 56,49 | 57,33 | 55,51 | 56,64 | -2,07% | 1.537.880,00 |
| 31.01.2025 | 59,56 | 59,56 | 57,46 | 57,84 | -2,89% | 1.322.682,00 |
| 30.01.2025 | 58,71 | 59,71 | 58,71 | 59,56 | 1,73% | 1.040.271,00 |
| 29.01.2025 | 58,40 | 59,00 | 57,92 | 58,55 | 0,45% | 738.633,00 |
| 28.01.2025 | 58,60 | 59,24 | 58,21 | 58,29 | -0,75% | 925.845,00 |
| 27.01.2025 | 57,53 | 58,89 | 57,53 | 58,73 | 2,28% | 1.334.262,00 |
| 24.01.2025 | 57,81 | 57,82 | 57,21 | 57,42 | -0,21% | 701.831,00 |
| 23.01.2025 | 57,00 | 57,66 | 56,80 | 57,54 | 0,51% | 1.530.062,00 |
| 22.01.2025 | 57,65 | 57,92 | 56,91 | 57,25 | -1,17% | 910.767,00 |
| 21.01.2025 | 57,85 | 58,50 | 57,59 | 57,93 | 1,03% | 1.135.748,00 |
| 17.01.2025 | 58,29 | 58,29 | 57,00 | 57,34 | -0,69% | 1.175.386,00 |
| 16.01.2025 | 56,22 | 57,82 | 55,75 | 57,74 | 2,81% | 1.502.992,00 |
| 15.01.2025 | 56,92 | 57,53 | 55,59 | 56,16 | -0,81% | 1.199.406,00 |
| 14.01.2025 | 57,31 | 57,35 | 56,33 | 56,62 | -1,36% | 1.428.538,00 |
| 13.01.2025 | 56,90 | 57,60 | 56,38 | 57,40 | 0,63% | 1.263.895,00 |
| 10.01.2025 | 56,86 | 57,43 | 56,66 | 57,04 | -0,12% | 1.167.922,00 |
| 08.01.2025 | 57,03 | 57,17 | 56,00 | 57,11 | 0,00% | 1.239.484,00 |
| 07.01.2025 | 57,34 | 57,81 | 56,75 | 57,11 | 0,39% | 1.982.653,00 |
| 06.01.2025 | 57,23 | 58,05 | 56,60 | 56,89 | 0,16% | 1.294.258,00 |
| 03.01.2025 | 56,72 | 58,15 | 56,41 | 56,80 | 0,66% | 1.125.076,00 |
| 02.01.2025 | 56,53 | 56,83 | 55,78 | 56,43 | 0,93% | 1.674.585,00 |
| 31.12.2024 | 55,74 | 56,32 | 55,67 | 55,91 | 0,36% | 1.018.312,00 |
| 30.12.2024 | 56,51 | 56,51 | 55,56 | 55,71 | -1,75% | 1.390.191,00 |
| 27.12.2024 | 57,00 | 57,36 | 56,56 | 56,70 | -0,53% | 1.139.289,00 |
| 26.12.2024 | 56,63 | 57,57 | 56,46 | 57,00 | -0,26% | 1.029.003,00 |
| 24.12.2024 | 56,80 | 57,28 | 56,10 | 57,15 | 0,65% | 696.141,00 |
| 23.12.2024 | 57,01 | 57,33 | 56,48 | 56,78 | -1,39% | 1.492.927,00 |
| 20.12.2024 | 56,45 | 57,90 | 56,43 | 57,58 | 1,89% | 5.977.606,00 |
| 19.12.2024 | 58,22 | 58,65 | 56,47 | 56,51 | -2,69% | 1.894.320,00 |
| 18.12.2024 | 60,02 | 60,57 | 58,05 | 58,07 | -3,46% | 1.649.585,00 |
| 17.12.2024 | 60,48 | 60,83 | 59,75 | 60,15 | -1,10% | 1.753.303,00 |
| 16.12.2024 | 61,70 | 61,89 | 60,11 | 60,82 | -1,52% | 2.181.132,00 |
| 13.12.2024 | 63,77 | 64,00 | 61,44 | 61,76 | -3,58% | 1.971.965,00 |
| 12.12.2024 | 63,70 | 64,69 | 63,33 | 64,05 | -0,51% | 2.120.483,00 |
| 11.12.2024 | 65,81 | 66,00 | 64,34 | 64,38 | -1,50% | 1.750.532,00 |
| 10.12.2024 | 64,91 | 65,86 | 64,80 | 65,36 | 0,58% | 1.042.493,00 |
| 09.12.2024 | 66,15 | 66,72 | 64,88 | 64,98 | -1,52% | 1.217.599,00 |
| 06.12.2024 | 67,25 | 67,47 | 65,88 | 65,98 | -1,67% | 1.559.978,00 |
| 05.12.2024 | 67,43 | 67,83 | 66,65 | 67,10 | -0,24% | 1.521.770,00 |
| 04.12.2024 | 65,34 | 67,50 | 65,27 | 67,26 | 2,97% | 2.165.126,00 |
| 03.12.2024 | 64,63 | 65,46 | 64,43 | 65,32 | 0,91% | 1.130.483,00 |
| 02.12.2024 | 65,15 | 66,18 | 64,25 | 64,73 | -0,64% | 1.392.195,00 |
| 29.11.2024 | 66,00 | 66,29 | 64,63 | 65,15 | 1,97% | 1.492.290,00 |