54,660€
0,85%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 55,08 | 55,68 | 54,86 | 55,32 | 2,07% | - |
| 08.05.2025 | 55,08 | 55,29 | 54,20 | 54,20 | 0,28% | 370,00 |
| 07.05.2025 | 54,58 | 54,58 | 54,05 | 54,05 | 0,35% | 30,00 |
| 06.05.2025 | 53,72 | 53,86 | 53,72 | 53,86 | -0,79% | 76,00 |
| 05.05.2025 | 54,32 | 54,46 | 53,99 | 54,29 | 1,23% | 140,00 |
| 02.05.2025 | 53,74 | 54,41 | 53,62 | 53,63 | -0,45% | 201,00 |
| 30.04.2025 | 53,68 | 53,87 | 53,01 | 53,87 | -0,99% | 553,00 |
| 29.04.2025 | 54,12 | 54,47 | 53,67 | 54,41 | 1,70% | 198,00 |
| 28.04.2025 | 53,50 | 53,78 | 53,16 | 53,50 | -0,30% | 176,00 |
| 25.04.2025 | 53,50 | 54,26 | 52,85 | 53,66 | 0,85% | 884,00 |
| 24.04.2025 | 46,50 | 53,95 | 45,92 | 53,21 | 13,65% | 1.458,00 |
| 23.04.2025 | 46,88 | 48,40 | 46,76 | 46,82 | 2,73% | 366,00 |
| 22.04.2025 | 44,72 | 45,58 | 44,72 | 45,58 | -2,13% | 172,00 |
| 17.04.2025 | 45,80 | 46,57 | 45,68 | 46,57 | 3,25% | 404,00 |
| 16.04.2025 | 45,37 | 46,21 | 45,10 | 45,10 | -2,59% | 742,00 |
| 15.04.2025 | 47,02 | 47,42 | 46,30 | 46,30 | -1,83% | 457,00 |
| 14.04.2025 | 46,82 | 47,17 | 46,37 | 47,17 | 3,61% | 653,00 |
| 11.04.2025 | 45,59 | 46,11 | 43,50 | 45,52 | -1,12% | 418,00 |
| 10.04.2025 | 50,12 | 50,12 | 45,33 | 46,04 | -9,49% | 367,00 |
| 09.04.2025 | 44,69 | 50,86 | 44,50 | 50,86 | 9,48% | 882,00 |
| 08.04.2025 | 49,06 | 50,03 | 46,46 | 46,46 | -4,41% | 344,00 |
| 07.04.2025 | 46,77 | 49,02 | 46,38 | 48,60 | -0,57% | 681,00 |
| 04.04.2025 | 49,46 | 50,00 | 46,88 | 48,88 | -2,24% | 1.111,00 |
| 03.04.2025 | 56,00 | 56,00 | 48,48 | 50,00 | -12,33% | 2.773,00 |
| 02.04.2025 | 57,24 | 57,24 | 57,00 | 57,03 | -0,04% | 6,00 |
| 01.04.2025 | 56,88 | 57,06 | 56,88 | 57,05 | 1,91% | 40,00 |
| 31.03.2025 | 55,41 | 55,98 | 55,41 | 55,98 | -0,30% | 113,00 |
| 28.03.2025 | 56,69 | 57,05 | 56,15 | 56,15 | -1,87% | 145,00 |
| 27.03.2025 | 57,22 | 57,22 | 57,22 | 57,22 | 1,42% | 1,00 |
| 26.03.2025 | 56,42 | 56,42 | 56,42 | 56,42 | 0,11% | 76,00 |
| 25.03.2025 | 56,81 | 56,82 | 56,36 | 56,36 | -1,55% | 187,00 |
| 24.03.2025 | 56,30 | 57,25 | 56,30 | 57,25 | 2,53% | 246,00 |
| 21.03.2025 | 54,97 | 55,84 | 54,97 | 55,84 | -0,50% | 221,00 |
| 20.03.2025 | 56,12 | 56,39 | 55,72 | 56,12 | 2,05% | 356,00 |
| 19.03.2025 | 55,00 | 55,00 | 54,99 | 54,99 | -0,18% | 233,00 |
| 18.03.2025 | 54,99 | 55,09 | 54,71 | 55,09 | 0,47% | 192,00 |
| 17.03.2025 | 54,83 | 55,23 | 54,75 | 54,83 | -0,49% | 498,00 |
| 14.03.2025 | 55,12 | 55,29 | 54,89 | 55,10 | 0,18% | 383,00 |
| 13.03.2025 | 56,99 | 57,19 | 55,00 | 55,00 | -3,37% | 215,00 |
| 12.03.2025 | 57,69 | 58,57 | 56,44 | 56,92 | -1,54% | 444,00 |
| 11.03.2025 | 58,75 | 59,04 | 57,60 | 57,81 | -2,02% | 271,00 |
| 10.03.2025 | 59,22 | 60,57 | 58,55 | 59,00 | 0,36% | 2.146,00 |
| 07.03.2025 | 59,03 | 59,03 | 58,46 | 58,79 | 0,41% | 173,00 |
| 06.03.2025 | 57,75 | 58,55 | 57,51 | 58,55 | -0,24% | 440,00 |
| 05.03.2025 | 58,59 | 58,69 | 57,14 | 58,69 | -0,46% | 273,00 |
| 04.03.2025 | 61,22 | 61,22 | 58,67 | 58,96 | -4,36% | 489,00 |
| 03.03.2025 | 62,00 | 62,19 | 61,40 | 61,65 | -1,08% | 10.755,00 |
| 28.02.2025 | 63,42 | 63,42 | 62,32 | 62,32 | -1,78% | 63,00 |
| 27.02.2025 | 64,98 | 65,39 | 63,45 | 63,45 | -2,40% | 469,00 |
| 26.02.2025 | 65,45 | 66,00 | 64,46 | 65,01 | -0,63% | 542,00 |
| 25.02.2025 | 64,11 | 65,60 | 63,52 | 65,42 | 2,56% | 525,00 |
| 24.02.2025 | 64,20 | 65,01 | 62,90 | 63,79 | -0,51% | 1.924,00 |
| 21.02.2025 | 65,60 | 66,07 | 64,12 | 64,12 | -2,69% | 1.506,00 |
| 20.02.2025 | 58,23 | 66,46 | 58,23 | 65,89 | 13,35% | 3.607,00 |
| 19.02.2025 | 58,73 | 58,93 | 58,13 | 58,13 | -0,12% | 259,00 |
| 18.02.2025 | 58,23 | 58,55 | 57,95 | 58,20 | 0,47% | 326,00 |
| 17.02.2025 | 58,42 | 58,42 | 57,93 | 57,93 | 0,82% | 265,00 |
| 14.02.2025 | 57,25 | 57,46 | 57,19 | 57,46 | -0,71% | 366,00 |
| 13.02.2025 | 57,58 | 57,87 | 57,46 | 57,87 | 1,37% | 364,00 |
| 12.02.2025 | 57,12 | 57,12 | 56,79 | 57,09 | -0,52% | 170,00 |
| 11.02.2025 | 57,50 | 57,50 | 57,39 | 57,39 | -0,52% | 211,00 |
| 10.02.2025 | 57,75 | 58,47 | 57,28 | 57,69 | 1,37% | 228,00 |
| 07.02.2025 | 57,53 | 57,53 | 56,90 | 56,91 | -0,39% | 102,00 |
| 06.02.2025 | 56,71 | 57,58 | 56,71 | 57,13 | 0,69% | 259,00 |
| 05.02.2025 | 54,93 | 56,74 | 54,93 | 56,74 | 3,90% | 1.005,00 |
| 04.02.2025 | 54,85 | 55,06 | 54,61 | 54,61 | -0,85% | 37,00 |
| 03.02.2025 | 55,00 | 56,05 | 54,50 | 55,08 | -0,61% | 894,00 |
| 31.01.2025 | 57,93 | 57,93 | 55,42 | 55,42 | -2,77% | 64,00 |
| 30.01.2025 | 56,82 | 57,00 | 56,28 | 57,00 | 1,12% | 169,00 |
| 29.01.2025 | 56,24 | 56,45 | 56,07 | 56,37 | 0,55% | 155,00 |
| 28.01.2025 | 56,14 | 56,87 | 56,03 | 56,06 | 1,39% | 489,00 |
| 27.01.2025 | 53,80 | 55,29 | 52,96 | 55,29 | 1,39% | 676,00 |
| 24.01.2025 | 54,53 | 54,53 | 54,53 | 54,53 | -0,73% | 2,00 |
| 23.01.2025 | 55,01 | 55,01 | 54,71 | 54,93 | -0,79% | 31,00 |
| 22.01.2025 | 55,81 | 55,85 | 54,76 | 55,37 | -0,77% | 415,00 |
| 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 | 1,39% | 61,00 |
| 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 |