68,035€
-0,75%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 68,97 | 69,35 | 68,63 | 68,82 | 0,39% | 83,00 |
| 04.09.2025 | 68,10 | 68,55 | 68,10 | 68,55 | 0,69% | 18,00 |
| 03.09.2025 | 68,51 | 68,51 | 68,08 | 68,08 | -0,03% | 63,00 |
| 02.09.2025 | 69,14 | 69,25 | 67,85 | 68,10 | -2,23% | 165,00 |
| 01.09.2025 | 69,37 | 69,71 | 69,22 | 69,65 | 0,48% | 445,00 |
| 29.08.2025 | 69,79 | 69,79 | 69,10 | 69,32 | -0,86% | 57,00 |
| 28.08.2025 | 70,12 | 70,12 | 69,92 | 69,92 | -0,30% | 115,00 |
| 27.08.2025 | 70,51 | 70,52 | 70,13 | 70,13 | 1,12% | 270,00 |
| 26.08.2025 | 69,40 | 69,60 | 69,35 | 69,35 | -0,14% | 34,00 |
| 25.08.2025 | 69,65 | 69,79 | 69,04 | 69,45 | 0,45% | 550,00 |
| 22.08.2025 | 68,21 | 69,70 | 68,21 | 69,14 | 1,30% | 588,00 |
| 21.08.2025 | 68,45 | 68,57 | 67,94 | 68,25 | 0,10% | 611,00 |
| 20.08.2025 | 68,10 | 68,34 | 67,60 | 68,18 | -1,67% | 594,00 |
| 19.08.2025 | 69,61 | 69,97 | 69,34 | 69,34 | -0,90% | 875,00 |
| 18.08.2025 | 69,35 | 69,97 | 69,35 | 69,97 | 1,95% | 292,00 |
| 15.08.2025 | 69,33 | 69,33 | 68,63 | 68,63 | -0,88% | 279,00 |
| 14.08.2025 | 68,28 | 69,24 | 68,28 | 69,24 | 2,37% | 62,00 |
| 13.08.2025 | 66,78 | 67,64 | 66,78 | 67,64 | 2,16% | 17,00 |
| 12.08.2025 | 66,53 | 66,53 | 66,21 | 66,21 | -1,18% | 62,00 |
| 11.08.2025 | 66,69 | 67,00 | 66,21 | 67,00 | 0,36% | 140,00 |
| 08.08.2025 | 66,24 | 66,76 | 65,99 | 66,76 | 1,43% | 37,00 |
| 07.08.2025 | 66,42 | 66,77 | 65,82 | 65,82 | -0,51% | 211,00 |
| 06.08.2025 | 66,38 | 66,97 | 65,82 | 66,16 | 0,08% | 98,00 |
| 05.08.2025 | 66,40 | 67,04 | 66,11 | 66,11 | -0,39% | 230,00 |
| 04.08.2025 | 65,04 | 66,37 | 64,66 | 66,37 | 3,17% | 281,00 |
| 01.08.2025 | 65,45 | 65,45 | 64,24 | 64,33 | -2,23% | 668,00 |
| 31.07.2025 | 67,01 | 67,01 | 65,80 | 65,80 | -1,28% | 404,00 |
| 30.07.2025 | 66,80 | 66,91 | 66,65 | 66,65 | -0,52% | 224,00 |
| 29.07.2025 | 66,51 | 67,00 | 65,95 | 67,00 | 3,08% | 63,00 |
| 28.07.2025 | 63,92 | 65,00 | 63,77 | 65,00 | 1,03% | 516,00 |
| 25.07.2025 | 64,03 | 64,36 | 63,78 | 64,34 | 0,16% | 236,00 |
| 24.07.2025 | 65,51 | 65,51 | 64,22 | 64,24 | -2,12% | 285,00 |
| 23.07.2025 | 66,71 | 71,00 | 63,13 | 65,63 | -1,04% | 2.434,00 |
| 22.07.2025 | 66,57 | 66,83 | 66,18 | 66,32 | 0,03% | 111,00 |
| 21.07.2025 | 67,26 | 67,33 | 65,93 | 66,30 | 0,44% | 395,00 |
| 18.07.2025 | 66,21 | 66,21 | 66,01 | 66,01 | -1,81% | 200,00 |
| 17.07.2025 | 65,52 | 67,23 | 65,04 | 67,23 | 3,75% | 799,00 |
| 16.07.2025 | 64,01 | 64,88 | 64,00 | 64,80 | 0,70% | 661,00 |
| 15.07.2025 | 65,03 | 65,41 | 64,32 | 64,35 | -1,62% | 26,00 |
| 14.07.2025 | 64,55 | 65,41 | 64,54 | 65,41 | 0,60% | 172,00 |
| 11.07.2025 | 65,32 | 65,77 | 64,59 | 65,02 | -2,00% | 173,00 |
| 10.07.2025 | 65,12 | 66,35 | 65,02 | 66,35 | 2,84% | 500,00 |
| 09.07.2025 | 65,00 | 65,61 | 64,35 | 64,52 | -1,53% | 434,00 |
| 08.07.2025 | 65,03 | 65,52 | 64,69 | 65,52 | 0,43% | 258,00 |
| 07.07.2025 | 65,55 | 66,20 | 65,24 | 65,24 | -0,23% | 917,00 |
| 04.07.2025 | 65,52 | 65,66 | 65,33 | 65,39 | -0,71% | 308,00 |
| 03.07.2025 | 66,38 | 67,00 | 65,86 | 65,86 | -0,12% | 490,00 |
| 02.07.2025 | 65,21 | 66,15 | 65,16 | 65,94 | -0,68% | 906,00 |
| 01.07.2025 | 63,47 | 66,58 | 63,31 | 66,39 | 6,22% | 1.184,00 |
| 30.06.2025 | 62,95 | 62,95 | 62,16 | 62,50 | 0,45% | 168,00 |
| 27.06.2025 | 61,72 | 62,40 | 61,72 | 62,22 | 1,58% | 172,00 |
| 26.06.2025 | 62,30 | 62,30 | 61,24 | 61,25 | -1,13% | 148,00 |
| 25.06.2025 | 62,81 | 62,81 | 61,95 | 61,95 | -0,08% | 713,00 |
| 24.06.2025 | 61,10 | 62,00 | 61,10 | 62,00 | 1,87% | 532,00 |
| 23.06.2025 | 59,32 | 60,86 | 59,32 | 60,86 | 3,03% | 307,00 |
| 20.06.2025 | 59,04 | 59,07 | 58,74 | 59,07 | 1,39% | 122,00 |
| 19.06.2025 | 59,01 | 59,01 | 58,26 | 58,26 | -2,22% | 73,00 |
| 18.06.2025 | 58,54 | 59,58 | 58,54 | 59,58 | -0,47% | 44,00 |
| 17.06.2025 | 60,06 | 60,11 | 59,82 | 59,86 | 2,29% | 434,00 |
| 16.06.2025 | 58,65 | 59,07 | 58,52 | 58,52 | -1,12% | 219,00 |
| 13.06.2025 | 59,17 | 59,90 | 59,17 | 59,18 | -0,42% | 176,00 |
| 12.06.2025 | 59,43 | 59,43 | 59,43 | 59,43 | -0,95% | 9,00 |
| 11.06.2025 | 60,32 | 60,56 | 60,00 | 60,00 | 0,50% | 46,00 |
| 10.06.2025 | 59,40 | 60,31 | 58,79 | 59,70 | 1,08% | 54,00 |
| 09.06.2025 | 58,16 | 59,06 | 57,77 | 59,06 | 2,13% | 114,00 |
| 06.06.2025 | 57,57 | 57,83 | 57,30 | 57,83 | 0,64% | 251,00 |
| 05.06.2025 | 57,52 | 57,65 | 56,76 | 57,46 | -0,02% | 331,00 |
| 04.06.2025 | 57,76 | 57,76 | 57,47 | 57,47 | -0,36% | 11,00 |
| 03.06.2025 | 56,87 | 57,73 | 56,87 | 57,68 | -0,72% | 90,00 |
| 02.06.2025 | 58,38 | 58,38 | 57,57 | 58,10 | -0,50% | 345,00 |
| 29.05.2025 | 59,86 | 60,50 | 58,39 | 58,39 | -1,53% | 1.287,00 |
| 28.05.2025 | 59,81 | 59,81 | 59,30 | 59,30 | 0,19% | 17,00 |
| 27.05.2025 | 58,27 | 59,24 | 58,27 | 59,19 | 0,56% | 240,00 |
| 26.05.2025 | 58,30 | 58,87 | 58,30 | 58,86 | 1,05% | 89,00 |
| 23.05.2025 | 58,87 | 58,87 | 57,53 | 58,25 | -0,09% | 479,00 |
| 22.05.2025 | 58,84 | 58,84 | 58,30 | 58,30 | -1,55% | 45,00 |
| 21.05.2025 | 59,25 | 59,64 | 59,10 | 59,22 | -2,82% | 170,00 |
| 20.05.2025 | 60,56 | 60,94 | 60,43 | 60,94 | 0,89% | 418,00 |
| 19.05.2025 | 59,04 | 60,61 | 58,76 | 60,40 | 0,67% | 348,00 |
| 16.05.2025 | 59,72 | 60,00 | 59,41 | 60,00 | 1,49% | 183,00 |
| 15.05.2025 | 58,23 | 59,14 | 57,70 | 59,12 | 1,28% | 390,00 |
| 14.05.2025 | 58,72 | 58,83 | 58,25 | 58,37 | -1,83% | 300,00 |
| 13.05.2025 | 58,68 | 59,51 | 58,50 | 59,46 | 0,61% | 541,00 |
| 12.05.2025 | 55,64 | 59,17 | 55,64 | 59,10 | 6,68% | 1.200,00 |
| 09.05.2025 | 55,29 | 55,56 | 55,29 | 55,40 | 2,21% | 83,00 |
| 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 |