67,695€
0,69%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 67,47 | 67,98 | 66,39 | 67,83 | 0,89% | - |
| 10.11.2025 | 66,83 | 67,50 | 66,18 | 67,23 | 2,05% | 340,00 |
| 07.11.2025 | 66,35 | 66,83 | 65,54 | 65,88 | -1,02% | 348,00 |
| 06.11.2025 | 66,51 | 67,05 | 66,29 | 66,56 | -0,39% | 134,00 |
| 05.11.2025 | 66,00 | 66,82 | 65,57 | 66,82 | 2,55% | 127,00 |
| 04.11.2025 | 65,16 | 65,16 | 65,16 | 65,16 | -1,41% | 15,00 |
| 03.11.2025 | 66,56 | 66,95 | 65,58 | 66,09 | -0,02% | 99,00 |
| 31.10.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 0,08% | 31,00 |
| 30.10.2025 | 67,16 | 67,47 | 66,05 | 66,05 | -1,96% | 253,00 |
| 29.10.2025 | 67,42 | 67,47 | 66,98 | 67,37 | 1,14% | 1.121,00 |
| 28.10.2025 | 67,10 | 67,22 | 66,41 | 66,61 | -0,54% | 165,00 |
| 27.10.2025 | 66,43 | 66,97 | 66,38 | 66,97 | 0,68% | 486,00 |
| 24.10.2025 | 67,17 | 68,00 | 66,52 | 66,52 | 3,94% | 194,00 |
| 23.10.2025 | 65,45 | 67,10 | 62,60 | 64,00 | -0,82% | 1.261,00 |
| 22.10.2025 | 64,21 | 64,88 | 64,19 | 64,53 | -0,32% | 536,00 |
| 21.10.2025 | 64,53 | 64,74 | 64,18 | 64,74 | 1,00% | 75,00 |
| 20.10.2025 | 64,75 | 64,75 | 63,75 | 64,10 | -0,02% | 30,00 |
| 17.10.2025 | 62,67 | 64,11 | 62,47 | 64,11 | 2,18% | 418,00 |
| 16.10.2025 | 63,39 | 63,79 | 62,74 | 62,74 | -1,72% | 167,00 |
| 15.10.2025 | 63,44 | 63,84 | 63,21 | 63,84 | 1,33% | 254,00 |
| 14.10.2025 | 61,95 | 63,00 | 61,58 | 63,00 | 0,80% | 156,00 |
| 13.10.2025 | 61,89 | 62,56 | 61,58 | 62,50 | 1,26% | 276,00 |
| 10.10.2025 | 64,33 | 64,89 | 61,30 | 61,72 | -4,28% | 312,00 |
| 09.10.2025 | 64,82 | 65,32 | 64,48 | 64,48 | -0,54% | 325,00 |
| 08.10.2025 | 64,18 | 64,83 | 64,18 | 64,83 | 0,42% | 988,00 |
| 07.10.2025 | 64,19 | 64,56 | 63,82 | 64,56 | -0,40% | 357,00 |
| 06.10.2025 | 65,25 | 65,77 | 64,10 | 64,82 | 0,53% | 40,00 |
| 03.10.2025 | 64,06 | 64,72 | 63,91 | 64,48 | 1,66% | 153,00 |
| 02.10.2025 | 64,09 | 64,38 | 63,43 | 63,43 | -1,86% | 246,00 |
| 01.10.2025 | 64,36 | 65,00 | 63,44 | 64,63 | -1,79% | 351,00 |
| 30.09.2025 | 65,81 | 65,81 | 65,81 | 65,81 | 1,29% | 1,00 |
| 29.09.2025 | 65,14 | 65,14 | 64,58 | 64,97 | 2,01% | 333,00 |
| 26.09.2025 | 63,69 | 63,69 | 63,69 | 63,69 | -1,61% | 1,00 |
| 25.09.2025 | 64,01 | 64,73 | 64,01 | 64,73 | 1,16% | 20,00 |
| 24.09.2025 | 63,29 | 63,99 | 63,29 | 63,99 | 0,36% | 59,00 |
| 23.09.2025 | 63,10 | 64,03 | 63,10 | 63,76 | 0,52% | 47,00 |
| 22.09.2025 | 62,96 | 63,78 | 62,96 | 63,43 | 1,75% | 122,00 |
| 19.09.2025 | 64,02 | 64,02 | 62,25 | 62,34 | -1,64% | 437,00 |
| 18.09.2025 | 63,19 | 63,38 | 63,19 | 63,38 | 1,41% | 87,00 |
| 17.09.2025 | 63,32 | 63,93 | 62,50 | 62,50 | -0,64% | 221,00 |
| 16.09.2025 | 64,32 | 64,35 | 62,90 | 62,90 | -2,47% | 230,00 |
| 15.09.2025 | 66,56 | 67,07 | 64,49 | 64,49 | -3,75% | 448,00 |
| 12.09.2025 | 68,35 | 68,35 | 67,00 | 67,00 | 0,15% | 42,00 |
| 11.09.2025 | 66,87 | 66,90 | 66,87 | 66,90 | 1,81% | 26,00 |
| 10.09.2025 | 67,68 | 67,81 | 65,71 | 65,71 | -1,78% | 428,00 |
| 09.09.2025 | 66,94 | 66,94 | 66,90 | 66,90 | -0,58% | 43,00 |
| 08.09.2025 | 68,45 | 68,45 | 66,83 | 67,29 | -2,22% | 103,00 |
| 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 |