98,400$
-0,36%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 98,76 | 100,05 | 97,45 | 98,49 | -0,27% | 3.690.164,00 |
| 16.10.2026 | 98,53 | 99,95 | 97,45 | 98,76 | 0,37% | 1.810.706,00 |
| 15.10.2026 | 96,58 | 100,05 | 96,58 | 98,40 | 3,08% | 2.383.553,00 |
| 14.10.2026 | 95,23 | 95,46 | 93,20 | 95,46 | -0,49% | 1.297.567,00 |
| 13.10.2026 | 95,90 | 96,38 | 94,44 | 95,93 | 1,27% | 1.757.500,00 |
| 12.10.2026 | 93,27 | 94,96 | 93,16 | 94,73 | 1,51% | 1.242.652,00 |
| 09.10.2026 | 92,63 | 94,40 | 92,16 | 93,32 | 0,89% | 1.138.614,00 |
| 08.10.2026 | 90,68 | 92,72 | 90,68 | 92,50 | 1,96% | 1.204.924,00 |
| 07.10.2026 | 90,63 | 92,23 | 90,03 | 90,72 | -0,35% | 1.354.114,00 |
| 06.10.2026 | 92,38 | 92,94 | 90,55 | 91,04 | -1,45% | 1.708.116,00 |
| 05.10.2026 | 89,65 | 92,43 | 89,65 | 92,38 | 3,17% | 2.097.872,00 |
| 02.10.2026 | 90,10 | 90,85 | 89,33 | 89,54 | -0,52% | 1.819.534,00 |
| 01.10.2026 | 87,68 | 91,62 | 86,85 | 90,01 | 2,66% | 3.380.500,00 |
| 30.09.2026 | 88,26 | 89,29 | 87,61 | 87,68 | -0,66% | 1.258.181,00 |
| 29.09.2026 | 89,75 | 90,09 | 87,57 | 88,26 | -1,32% | 1.743.233,00 |
| 28.09.2026 | 87,56 | 90,60 | 87,34 | 89,44 | 1,53% | 1.821.703,00 |
| 25.09.2026 | 87,10 | 88,30 | 86,57 | 88,09 | 1,47% | 1.562.021,00 |
| 24.09.2026 | 86,73 | 87,67 | 85,37 | 86,82 | 0,38% | 1.659.333,00 |
| 23.09.2026 | 86,32 | 86,84 | 85,40 | 86,49 | -0,48% | 1.963.825,00 |
| 22.09.2026 | 89,03 | 89,66 | 86,90 | 86,91 | -0,91% | 2.632.547,00 |
| 21.09.2026 | 87,26 | 88,39 | 86,35 | 87,71 | 0,16% | 1.402.124,00 |
| 18.09.2026 | 88,76 | 88,80 | 87,02 | 87,57 | -1,34% | 3.855.249,00 |
| 17.09.2026 | 90,74 | 90,74 | 88,74 | 88,76 | -0,60% | 1.072.362,00 |
| 16.09.2026 | 90,38 | 91,59 | 88,87 | 89,30 | -0,96% | 1.388.818,00 |
| 15.09.2026 | 90,76 | 91,02 | 89,22 | 90,17 | -0,68% | 1.212.871,00 |
| 14.09.2026 | 91,47 | 92,51 | 90,74 | 90,79 | -0,82% | 895.195,00 |
| 11.09.2026 | 91,66 | 93,03 | 91,39 | 91,54 | 1,53% | 1.071.419,00 |
| 10.09.2026 | 88,70 | 90,20 | 87,80 | 90,16 | 1,33% | 1.478.395,00 |
| 09.09.2026 | 89,69 | 90,47 | 88,87 | 88,98 | -1,48% | 1.093.954,00 |
| 08.09.2026 | 91,92 | 92,07 | 89,21 | 90,32 | -2,39% | 2.142.381,00 |
| 04.09.2026 | 92,44 | 93,36 | 91,01 | 92,53 | -0,51% | 1.259.393,00 |
| 03.09.2026 | 94,01 | 94,19 | 92,32 | 93,00 | -0,53% | 1.206.908,00 |
| 02.09.2026 | 93,43 | 94,22 | 92,63 | 93,50 | 0,32% | 1.221.031,00 |
| 01.09.2026 | 93,54 | 94,75 | 92,98 | 93,20 | -0,96% | 1.213.354,00 |
| 31.08.2026 | 93,96 | 94,58 | 93,25 | 94,10 | -0,14% | 1.338.673,00 |
| 28.08.2026 | 94,94 | 95,49 | 94,16 | 94,23 | 0,03% | 901.044,00 |
| 27.08.2026 | 95,68 | 95,79 | 93,99 | 94,20 | -2,14% | 926.147,00 |
| 26.08.2026 | 97,22 | 98,20 | 95,67 | 96,26 | -0,49% | 1.372.764,00 |
| 25.08.2026 | 94,87 | 97,20 | 94,46 | 96,73 | 1,38% | 1.461.820,00 |
| 24.08.2026 | 93,54 | 95,78 | 93,54 | 95,41 | 2,00% | 1.620.051,00 |
| 21.08.2026 | 94,15 | 94,46 | 93,30 | 93,54 | -0,03% | 1.977.498,00 |
| 20.08.2026 | 92,31 | 94,38 | 92,01 | 93,57 | 0,22% | 1.136.863,00 |
| 19.08.2026 | 93,90 | 94,95 | 93,03 | 93,36 | -0,67% | 1.125.503,00 |
| 18.08.2026 | 95,80 | 96,08 | 93,90 | 93,99 | -1,13% | 1.370.627,00 |
| 17.08.2026 | 96,10 | 96,71 | 94,81 | 95,06 | -1,70% | 1.178.491,00 |
| 14.08.2026 | 97,10 | 98,07 | 96,23 | 96,70 | 0,00% | 1.268.794,00 |
| 13.08.2026 | 95,75 | 96,98 | 94,35 | 96,70 | 1,91% | 989.116,00 |
| 12.08.2026 | 96,86 | 96,86 | 94,52 | 94,89 | -2,21% | 1.568.815,00 |
| 11.08.2026 | 94,50 | 97,89 | 94,27 | 97,03 | 2,69% | 1.690.360,00 |
| 10.08.2026 | 92,90 | 94,61 | 92,66 | 94,49 | 1,04% | 1.896.774,00 |
| 07.08.2026 | 92,26 | 93,85 | 91,67 | 93,52 | 2,01% | 1.028.368,00 |
| 06.08.2026 | 92,22 | 92,67 | 90,56 | 91,68 | 0,58% | 1.565.335,00 |
| 05.08.2026 | 92,84 | 92,84 | 90,74 | 91,15 | -0,40% | 1.031.674,00 |
| 04.08.2026 | 90,58 | 91,87 | 89,10 | 91,51 | 0,05% | 2.052.356,00 |
| 03.08.2026 | 94,23 | 95,13 | 91,37 | 91,47 | -2,63% | 1.765.471,00 |
| 31.07.2026 | 94,97 | 95,35 | 93,68 | 93,94 | -0,62% | 2.808.826,00 |
| 30.07.2026 | 95,22 | 95,22 | 93,04 | 94,53 | -0,66% | 1.173.039,00 |
| 29.07.2026 | 95,64 | 97,00 | 95,08 | 95,15 | -1,24% | 1.913.473,00 |
| 28.07.2026 | 92,00 | 96,44 | 91,86 | 96,34 | 6,32% | 3.960.232,00 |
| 27.07.2026 | 90,03 | 90,72 | 88,79 | 90,61 | 2,05% | 1.428.801,00 |
| 24.07.2026 | 87,43 | 89,00 | 87,25 | 88,79 | 1,66% | 1.675.861,00 |
| 23.07.2026 | 88,09 | 88,73 | 86,70 | 87,34 | -1,93% | 2.373.726,00 |
| 22.07.2026 | 88,92 | 89,99 | 87,78 | 89,06 | 0,34% | 2.785.637,00 |
| 21.07.2026 | 84,51 | 93,05 | 83,91 | 88,75 | 8,88% | 7.882.204,00 |
| 20.07.2026 | 82,75 | 83,40 | 81,00 | 81,51 | -0,05% | 5.383.349,00 |
| 17.07.2026 | 81,92 | 81,92 | 80,49 | 81,55 | -0,66% | 1.710.788,00 |
| 16.07.2026 | 80,80 | 82,25 | 80,80 | 82,09 | 1,96% | 1.740.973,00 |
| 15.07.2026 | 79,20 | 80,94 | 78,93 | 80,51 | 2,64% | 1.764.049,00 |
| 14.07.2026 | 79,56 | 80,05 | 77,89 | 78,44 | -1,36% | 1.494.977,00 |
| 13.07.2026 | 79,34 | 81,26 | 79,34 | 79,52 | 0,71% | 1.505.176,00 |
| 10.07.2026 | 77,39 | 79,47 | 77,18 | 78,96 | 2,04% | 1.656.477,00 |
| 09.07.2026 | 76,76 | 77,91 | 76,10 | 77,38 | 2,00% | 1.641.256,00 |
| 08.07.2026 | 76,41 | 76,41 | 75,19 | 75,86 | -1,13% | 1.884.885,00 |
| 07.07.2026 | 78,10 | 78,64 | 76,30 | 76,73 | -1,60% | 2.063.013,00 |
| 06.07.2026 | 80,29 | 80,34 | 77,63 | 77,98 | -2,71% | 2.781.422,00 |
| 02.07.2026 | 81,71 | 82,48 | 79,73 | 80,15 | -1,63% | 2.882.549,00 |
| 01.07.2026 | 83,18 | 83,18 | 81,35 | 81,48 | -1,32% | 1.475.773,00 |
| 30.06.2026 | 84,00 | 84,65 | 82,21 | 82,57 | -2,23% | 2.020.992,00 |
| 29.06.2026 | 85,08 | 85,90 | 84,20 | 84,45 | -1,03% | 1.407.027,00 |
| 26.06.2026 | 84,93 | 86,25 | 84,41 | 85,33 | 0,53% | 2.659.148,00 |
| 25.06.2026 | 83,83 | 84,92 | 83,45 | 84,88 | 1,92% | 1.516.994,00 |
| 24.06.2026 | 83,07 | 84,64 | 82,44 | 83,28 | 0,49% | 1.622.607,00 |
| 23.06.2026 | 84,06 | 84,36 | 82,40 | 82,87 | -1,80% | 2.029.989,00 |
| 22.06.2026 | 84,92 | 85,00 | 83,76 | 84,39 | -0,41% | 1.556.697,00 |
| 18.06.2026 | 85,37 | 86,59 | 84,30 | 84,74 | 1,50% | 5.902.113,00 |
| 17.06.2026 | 84,55 | 85,70 | 82,94 | 83,49 | -1,73% | 1.682.150,00 |
| 16.06.2026 | 85,07 | 86,67 | 84,80 | 84,96 | -0,04% | 1.518.891,00 |
| 15.06.2026 | 84,76 | 86,03 | 84,16 | 84,99 | 1,30% | 1.874.128,00 |
| 12.06.2026 | 84,20 | 84,75 | 83,37 | 83,90 | 0,16% | 1.046.523,00 |
| 11.06.2026 | 82,90 | 84,19 | 82,16 | 83,77 | 1,80% | 1.662.468,00 |
| 10.06.2026 | 83,79 | 84,20 | 82,16 | 82,29 | -2,33% | 1.671.896,00 |
| 09.06.2026 | 83,54 | 84,62 | 83,04 | 84,25 | 0,85% | 1.441.685,00 |
| 08.06.2026 | 84,60 | 84,74 | 83,28 | 83,54 | -0,76% | 1.342.812,00 |
| 05.06.2026 | 84,36 | 84,98 | 83,80 | 84,18 | -0,32% | 1.510.752,00 |
| 04.06.2026 | 85,00 | 85,44 | 83,69 | 84,45 | 0,39% | 1.848.347,00 |
| 03.06.2026 | 84,35 | 85,39 | 83,93 | 84,12 | 0,26% | 1.335.527,00 |
| 02.06.2026 | 85,61 | 85,80 | 83,14 | 83,90 | -1,40% | 1.692.523,00 |
| 01.06.2026 | 84,63 | 85,16 | 82,62 | 85,09 | -1,25% | 2.075.485,00 |
| 29.05.2026 | 86,00 | 87,14 | 85,83 | 86,17 | -0,24% | 2.002.934,00 |
| 28.05.2026 | 88,04 | 88,05 | 85,91 | 86,38 | -1,86% | 2.506.656,00 |