56,110€
0,56%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 56,01 | 56,10 | 55,58 | 56,10 | 0,54% | - |
| 21.01.2025 | 55,08 | 55,80 | 55,08 | 55,80 | 0,29% | 18,00 |
| 20.01.2025 | 55,84 | 55,84 | 55,32 | 55,64 | -2,47% | 82,00 |
| 17.01.2025 | 56,07 | 57,05 | 56,07 | 57,05 | 2,79% | 279,00 |
| 16.01.2025 | 55,49 | 55,50 | 55,49 | 55,50 | 2,12% | 30,00 |
| 15.01.2025 | 55,22 | 55,22 | 54,35 | 54,35 | -1,18% | 79,00 |
| 14.01.2025 | 56,50 | 56,50 | 54,97 | 55,00 | -0,88% | 339,00 |
| 13.01.2025 | 55,75 | 55,75 | 55,12 | 55,49 | -0,25% | 218,00 |
| 10.01.2025 | 55,44 | 55,63 | 55,44 | 55,63 | 0,55% | 61,00 |
| 09.01.2025 | 55,24 | 55,37 | 55,15 | 55,33 | 0,83% | - |
| 08.01.2025 | 55,52 | 55,72 | 54,87 | 54,87 | -0,99% | 153,00 |
| 07.01.2025 | 54,77 | 55,42 | 54,77 | 55,42 | 1,13% | 36,00 |
| 06.01.2025 | 54,95 | 55,55 | 54,80 | 54,80 | -0,35% | 468,00 |
| 03.01.2025 | 54,79 | 55,37 | 54,79 | 54,99 | -0,09% | 2.320,00 |
| 02.01.2025 | 54,31 | 55,06 | 54,29 | 55,04 | 1,49% | 8.511,00 |
| 30.12.2024 | 54,44 | 54,44 | 53,96 | 54,23 | -0,50% | 164,00 |
| 27.12.2024 | 54,91 | 54,91 | 54,50 | 54,50 | 0,13% | 278,00 |
| 23.12.2024 | 55,25 | 55,70 | 54,43 | 54,43 | -1,20% | 333,00 |
| 20.12.2024 | 54,50 | 55,09 | 53,92 | 55,09 | 0,57% | 253,00 |
| 19.12.2024 | 56,20 | 56,57 | 54,78 | 54,78 | -2,86% | 863,00 |
| 18.12.2024 | 57,71 | 57,71 | 56,39 | 56,39 | -1,36% | 107,00 |
| 17.12.2024 | 57,62 | 57,62 | 56,81 | 57,17 | -1,63% | 258,00 |
| 16.12.2024 | 58,94 | 58,94 | 57,86 | 58,12 | -0,65% | 172,00 |
| 13.12.2024 | 60,94 | 61,32 | 58,50 | 58,50 | -5,16% | 298,00 |
| 12.12.2024 | 60,83 | 61,68 | 60,54 | 61,68 | -0,69% | 827,00 |
| 11.12.2024 | 62,76 | 62,84 | 62,11 | 62,11 | -0,43% | 110,00 |
| 10.12.2024 | 61,46 | 62,42 | 61,32 | 62,38 | 0,61% | 134,00 |
| 09.12.2024 | 62,93 | 63,03 | 61,92 | 62,00 | -1,43% | 659,00 |
| 06.12.2024 | 63,78 | 63,78 | 62,90 | 62,90 | -0,90% | 369,00 |
| 05.12.2024 | 64,09 | 64,09 | 63,47 | 63,47 | -0,74% | 286,00 |
| 04.12.2024 | 62,32 | 63,94 | 62,32 | 63,94 | 3,06% | 329,00 |
| 03.12.2024 | 62,06 | 62,06 | 61,29 | 62,04 | 0,06% | 2.354,00 |
| 02.12.2024 | 61,92 | 63,24 | 61,92 | 62,00 | 0,27% | 4.657,00 |
| 29.11.2024 | 60,66 | 63,26 | 60,66 | 61,83 | 2,13% | 1.187,00 |
| 28.11.2024 | 60,54 | 60,54 | 60,54 | 60,54 | 0,43% | 150,00 |
| 27.11.2024 | 61,32 | 61,34 | 60,28 | 60,28 | -2,19% | 591,00 |
| 26.11.2024 | 61,20 | 61,63 | 60,78 | 61,63 | 0,16% | 33,00 |
| 25.11.2024 | 60,17 | 61,53 | 59,85 | 61,53 | 3,00% | 177,00 |
| 22.11.2024 | 59,39 | 59,74 | 59,39 | 59,74 | 1,17% | 40,00 |
| 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 |