59,170€
0,26%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 59,03 | 59,77 | 58,97 | 59,17 | 0,20% | - |
| 21.11.2024 | 58,23 | 59,05 | 58,23 | 59,05 | 1,43% | 67,00 |
| 20.11.2024 | 58,40 | 58,40 | 58,22 | 58,22 | -0,07% | 2,00 |
| 19.11.2024 | 58,61 | 58,87 | 57,67 | 58,26 | -0,12% | 1.197,00 |
| 18.11.2024 | 59,76 | 59,76 | 58,33 | 58,33 | -2,20% | 124,00 |
| 15.11.2024 | 59,36 | 59,96 | 59,36 | 59,64 | -0,52% | 473,00 |
| 14.11.2024 | 59,46 | 59,95 | 59,28 | 59,95 | 0,10% | 70,00 |
| 13.11.2024 | 59,70 | 59,89 | 59,70 | 59,89 | 0,02% | 52,00 |
| 12.11.2024 | 60,62 | 60,62 | 59,70 | 59,88 | -0,99% | 276,00 |
| 11.11.2024 | 60,07 | 60,70 | 60,07 | 60,48 | 0,90% | 431,00 |
| 08.11.2024 | 59,75 | 59,94 | 59,73 | 59,94 | 0,82% | 265,00 |
| 07.11.2024 | 58,92 | 59,86 | 58,84 | 59,45 | 0,63% | 692,00 |
| 06.11.2024 | 63,23 | 63,36 | 58,66 | 59,08 | -2,99% | 576,00 |
| 05.11.2024 | 61,03 | 61,08 | 60,90 | 60,90 | -0,21% | 104,00 |
| 04.11.2024 | 60,37 | 61,56 | 60,36 | 61,03 | 0,68% | 4.087,00 |
| 01.11.2024 | 60,81 | 60,81 | 60,00 | 60,62 | -0,54% | 1.899,00 |
| 31.10.2024 | 60,59 | 61,20 | 60,59 | 60,95 | 0,73% | 586,00 |
| 30.10.2024 | 60,40 | 60,51 | 60,40 | 60,51 | -1,18% | 21,00 |
| 29.10.2024 | 60,76 | 61,23 | 60,76 | 61,23 | 0,74% | 392,00 |
| 28.10.2024 | 62,13 | 62,13 | 60,39 | 60,78 | -1,43% | 144,00 |
| 25.10.2024 | 61,33 | 62,92 | 61,02 | 61,66 | 0,75% | 704,00 |
| 24.10.2024 | 65,82 | 66,34 | 61,00 | 61,20 | -6,29% | 1.047,00 |
| 23.10.2024 | 66,04 | 66,40 | 65,31 | 65,31 | -0,62% | 232,00 |
| 22.10.2024 | 66,04 | 66,33 | 65,72 | 65,72 | -0,92% | 224,00 |
| 21.10.2024 | 67,31 | 67,40 | 66,33 | 66,33 | -0,75% | 478,00 |
| 18.10.2024 | 66,21 | 67,20 | 65,93 | 66,83 | 1,13% | 176,00 |
| 17.10.2024 | 66,23 | 66,65 | 66,08 | 66,08 | -0,68% | 171,00 |
| 16.10.2024 | 66,16 | 66,53 | 65,62 | 66,53 | 0,51% | 91,00 |
| 15.10.2024 | 65,89 | 66,50 | 65,50 | 66,19 | 1,05% | 156,00 |
| 14.10.2024 | 66,20 | 66,98 | 65,50 | 65,50 | -0,41% | 509,00 |
| 11.10.2024 | 66,06 | 66,23 | 65,71 | 65,77 | 0,40% | 103,00 |
| 10.10.2024 | 65,68 | 66,20 | 65,51 | 65,51 | -0,79% | 166,00 |
| 09.10.2024 | 65,25 | 66,03 | 65,23 | 66,03 | 0,56% | 449,00 |
| 08.10.2024 | 65,69 | 67,00 | 65,41 | 65,66 | -0,45% | 315,00 |
| 07.10.2024 | 65,59 | 66,41 | 65,47 | 65,96 | 0,23% | 724,00 |
| 04.10.2024 | 65,96 | 66,45 | 65,54 | 65,81 | 0,78% | 217,00 |
| 03.10.2024 | 65,64 | 65,73 | 65,02 | 65,30 | -0,47% | 422,00 |
| 02.10.2024 | 65,51 | 65,91 | 65,48 | 65,61 | -0,44% | 122,00 |
| 01.10.2024 | 64,70 | 66,36 | 64,70 | 65,90 | 2,79% | 432,00 |
| 30.09.2024 | 64,11 | 64,11 | 64,11 | 64,11 | -0,25% | 5,00 |
| 27.09.2024 | 64,27 | 64,27 | 64,27 | 64,27 | -0,23% | 13,00 |
| 26.09.2024 | 64,78 | 64,78 | 64,18 | 64,42 | 1,43% | 196,00 |
| 25.09.2024 | 63,79 | 64,47 | 63,51 | 63,51 | -1,40% | 103,00 |
| 24.09.2024 | 64,19 | 64,49 | 63,94 | 64,41 | -0,09% | 316,00 |
| 23.09.2024 | 63,73 | 64,47 | 63,73 | 64,47 | 1,43% | 104,00 |
| 20.09.2024 | 64,44 | 64,44 | 63,56 | 63,56 | -2,74% | 348,00 |
| 19.09.2024 | 64,69 | 65,35 | 64,69 | 65,35 | 1,68% | 302,00 |
| 18.09.2024 | 63,14 | 64,27 | 63,14 | 64,27 | 2,34% | 375,00 |
| 17.09.2024 | 62,97 | 63,10 | 62,69 | 62,80 | -0,85% | 155,00 |
| 16.09.2024 | 61,99 | 63,56 | 61,49 | 63,34 | 2,06% | 1.190,00 |
| 13.09.2024 | 60,53 | 62,06 | 60,48 | 62,06 | 0,91% | 353,00 |
| 12.09.2024 | 61,27 | 61,50 | 61,19 | 61,50 | 1,85% | 237,00 |
| 11.09.2024 | 60,54 | 60,84 | 60,38 | 60,38 | -1,50% | 392,00 |
| 10.09.2024 | 61,28 | 61,30 | 60,81 | 61,30 | -0,34% | 422,00 |
| 09.09.2024 | 60,13 | 61,51 | 60,13 | 61,51 | 2,38% | 53,00 |
| 06.09.2024 | 60,08 | 60,08 | 60,08 | 60,08 | -1,17% | 9,00 |
| 05.09.2024 | 61,46 | 61,47 | 60,79 | 60,79 | -1,27% | 325,00 |
| 04.09.2024 | 60,57 | 61,57 | 60,57 | 61,57 | 0,44% | 311,00 |
| 03.09.2024 | 61,41 | 61,80 | 61,27 | 61,30 | -0,95% | 173,00 |
| 02.09.2024 | 61,56 | 61,89 | 61,20 | 61,89 | 1,63% | 81,00 |
| 30.08.2024 | 61,82 | 62,24 | 60,90 | 60,90 | -1,31% | 240,00 |
| 29.08.2024 | 60,84 | 61,75 | 60,84 | 61,71 | 1,71% | 739,00 |
| 28.08.2024 | 60,74 | 60,96 | 60,67 | 60,67 | -1,48% | 196,00 |
| 26.08.2024 | 60,52 | 61,75 | 60,52 | 61,58 | 1,75% | 326,00 |
| 23.08.2024 | 60,63 | 60,76 | 60,34 | 60,52 | 1,19% | 250,00 |
| 22.08.2024 | 59,58 | 59,81 | 59,58 | 59,81 | 1,12% | 183,00 |
| 21.08.2024 | 59,15 | 59,15 | 59,15 | 59,15 | -1,63% | 25,00 |
| 20.08.2024 | 60,13 | 60,13 | 60,13 | 60,13 | 0,52% | 1,00 |
| 19.08.2024 | 60,15 | 60,15 | 59,82 | 59,82 | 0,40% | 76,00 |
| 16.08.2024 | 60,13 | 60,38 | 59,58 | 59,58 | -0,93% | 255,00 |
| 15.08.2024 | 58,69 | 60,37 | 58,62 | 60,14 | 3,00% | 581,00 |
| 14.08.2024 | 58,54 | 58,54 | 58,24 | 58,39 | 0,92% | 290,00 |
| 13.08.2024 | 57,86 | 57,86 | 57,86 | 57,86 | -1,77% | 41,00 |
| 12.08.2024 | 59,05 | 59,40 | 58,90 | 58,90 | 0,32% | 481,00 |
| 09.08.2024 | 58,82 | 58,97 | 58,26 | 58,71 | 0,15% | 258,00 |
| 08.08.2024 | 57,35 | 58,62 | 57,27 | 58,62 | 0,27% | 112,00 |
| 07.08.2024 | 58,70 | 59,43 | 58,46 | 58,46 | -0,15% | 202,00 |
| 06.08.2024 | 58,20 | 58,55 | 57,79 | 58,55 | 1,32% | 335,00 |
| 05.08.2024 | 54,65 | 57,79 | 54,65 | 57,79 | 0,38% | 2.019,00 |
| 02.08.2024 | 58,99 | 59,39 | 57,57 | 57,57 | -3,89% | 822,00 |
| 01.08.2024 | 59,80 | 60,53 | 59,61 | 59,90 | 0,18% | 374,00 |
| 31.07.2024 | 61,17 | 61,17 | 59,79 | 59,79 | -0,35% | 163,00 |
| 30.07.2024 | 59,53 | 60,24 | 59,53 | 60,00 | 0,76% | 725,00 |
| 29.07.2024 | 59,02 | 59,55 | 58,84 | 59,55 | 1,53% | 226,00 |
| 26.07.2024 | 56,82 | 58,65 | 56,82 | 58,65 | 4,49% | 600,00 |
| 25.07.2024 | 54,84 | 60,91 | 54,84 | 56,13 | 1,92% | 1.164,00 |
| 24.07.2024 | 53,52 | 55,07 | 53,23 | 55,07 | 0,66% | 702,00 |
| 23.07.2024 | 54,89 | 54,91 | 54,71 | 54,71 | -0,53% | 24,00 |
| 22.07.2024 | 54,31 | 55,44 | 54,31 | 55,00 | 0,00% | 260,00 |
| 19.07.2024 | 55,60 | 55,60 | 55,00 | 55,00 | -0,02% | 220,00 |
| 18.07.2024 | 55,52 | 56,01 | 55,01 | 55,01 | -1,03% | 276,00 |
| 17.07.2024 | 55,96 | 56,04 | 55,58 | 55,58 | -0,23% | 613,00 |
| 16.07.2024 | 54,90 | 55,71 | 54,45 | 55,71 | 2,24% | 86,00 |
| 15.07.2024 | 55,28 | 55,28 | 54,49 | 54,49 | -0,13% | 147,00 |
| 12.07.2024 | 54,01 | 54,70 | 53,81 | 54,56 | 1,22% | 378,00 |
| 11.07.2024 | 52,79 | 53,90 | 52,77 | 53,90 | 1,70% | 60,00 |
| 10.07.2024 | 52,11 | 53,10 | 52,11 | 53,00 | 0,84% | 623,00 |
| 09.07.2024 | 52,44 | 52,56 | 52,44 | 52,56 | 0,11% | 11,00 |
| 08.07.2024 | 52,41 | 52,78 | 52,06 | 52,50 | 0,65% | 106,00 |
| 05.07.2024 | 52,86 | 52,86 | 51,72 | 52,16 | -1,19% | 200,00 |