65,480€
1,05%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |