63,790€
-2,39%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 60,74 | 60,96 | 60,67 | 60,67 | -1,48% | 196,00 |
| 26.08.2024 | 60,52 | 61,75 | 60,52 | 61,58 | 1,75% | 326,00 |
| 23.08.2024 | 60,63 | 60,76 | 60,34 | 60,52 | 1,19% | 250,00 |
| 22.08.2024 | 59,58 | 59,81 | 59,58 | 59,81 | 1,12% | 183,00 |
| 21.08.2024 | 59,15 | 59,15 | 59,15 | 59,15 | -1,63% | 25,00 |
| 20.08.2024 | 60,13 | 60,13 | 60,13 | 60,13 | 0,52% | 1,00 |
| 19.08.2024 | 60,15 | 60,15 | 59,82 | 59,82 | 0,40% | 76,00 |
| 16.08.2024 | 60,13 | 60,38 | 59,58 | 59,58 | -0,93% | 255,00 |
| 15.08.2024 | 58,69 | 60,37 | 58,62 | 60,14 | 3,00% | 581,00 |
| 14.08.2024 | 58,54 | 58,54 | 58,24 | 58,39 | 0,92% | 290,00 |
| 13.08.2024 | 57,86 | 57,86 | 57,86 | 57,86 | -1,77% | 41,00 |
| 12.08.2024 | 59,05 | 59,40 | 58,90 | 58,90 | 0,32% | 481,00 |
| 09.08.2024 | 58,82 | 58,97 | 58,26 | 58,71 | 0,15% | 258,00 |
| 08.08.2024 | 57,35 | 58,62 | 57,27 | 58,62 | 0,27% | 112,00 |
| 07.08.2024 | 58,70 | 59,43 | 58,46 | 58,46 | -0,15% | 202,00 |
| 06.08.2024 | 58,20 | 58,55 | 57,79 | 58,55 | 1,32% | 335,00 |
| 05.08.2024 | 54,65 | 57,79 | 54,65 | 57,79 | 0,38% | 2.019,00 |
| 02.08.2024 | 58,99 | 59,39 | 57,57 | 57,57 | -3,89% | 822,00 |
| 01.08.2024 | 59,80 | 60,53 | 59,61 | 59,90 | 0,18% | 374,00 |
| 31.07.2024 | 61,17 | 61,17 | 59,79 | 59,79 | -0,35% | 163,00 |
| 30.07.2024 | 59,53 | 60,24 | 59,53 | 60,00 | 0,76% | 725,00 |
| 29.07.2024 | 59,02 | 59,55 | 58,84 | 59,55 | 1,53% | 226,00 |
| 26.07.2024 | 56,82 | 58,65 | 56,82 | 58,65 | 4,49% | 600,00 |
| 25.07.2024 | 54,84 | 60,91 | 54,84 | 56,13 | 1,92% | 1.164,00 |
| 24.07.2024 | 53,52 | 55,07 | 53,23 | 55,07 | 0,66% | 702,00 |
| 23.07.2024 | 54,89 | 54,91 | 54,71 | 54,71 | -0,53% | 24,00 |
| 22.07.2024 | 54,31 | 55,44 | 54,31 | 55,00 | 0,00% | 260,00 |
| 19.07.2024 | 55,60 | 55,60 | 55,00 | 55,00 | -0,02% | 220,00 |
| 18.07.2024 | 55,52 | 56,01 | 55,01 | 55,01 | -1,03% | 276,00 |
| 17.07.2024 | 55,96 | 56,04 | 55,58 | 55,58 | -0,23% | 613,00 |
| 16.07.2024 | 54,90 | 55,71 | 54,45 | 55,71 | 2,24% | 86,00 |
| 15.07.2024 | 55,28 | 55,28 | 54,49 | 54,49 | -0,13% | 147,00 |
| 12.07.2024 | 54,01 | 54,70 | 53,81 | 54,56 | 1,22% | 378,00 |
| 11.07.2024 | 52,79 | 53,90 | 52,77 | 53,90 | 1,70% | 60,00 |
| 10.07.2024 | 52,11 | 53,10 | 52,11 | 53,00 | 0,84% | 623,00 |
| 09.07.2024 | 52,44 | 52,56 | 52,44 | 52,56 | 0,11% | 11,00 |
| 08.07.2024 | 52,41 | 52,78 | 52,06 | 52,50 | 0,65% | 106,00 |
| 05.07.2024 | 52,86 | 52,86 | 51,72 | 52,16 | -1,19% | 200,00 |
| 04.07.2024 | 52,90 | 52,92 | 52,60 | 52,79 | -0,42% | 68,00 |
| 03.07.2024 | 52,87 | 53,01 | 52,66 | 53,01 | 0,47% | 26,00 |
| 02.07.2024 | 53,32 | 53,60 | 52,76 | 52,76 | -2,48% | 242,00 |
| 01.07.2024 | 54,69 | 54,70 | 54,10 | 54,10 | -1,67% | 125,00 |
| 28.06.2024 | 54,54 | 55,02 | 54,37 | 55,02 | 2,00% | 366,00 |
| 27.06.2024 | 53,94 | 53,94 | 53,94 | 53,94 | -1,93% | 20,00 |
| 26.06.2024 | 55,45 | 55,74 | 55,00 | 55,00 | -1,79% | 210,00 |
| 25.06.2024 | 57,38 | 57,57 | 56,00 | 56,00 | -3,61% | 28,00 |
| 24.06.2024 | 58,42 | 58,42 | 57,70 | 58,10 | 0,05% | 400,00 |
| 21.06.2024 | 56,49 | 58,07 | 56,49 | 58,07 | 2,56% | 292,00 |
| 20.06.2024 | 56,91 | 56,91 | 56,44 | 56,62 | 0,46% | 20,00 |
| 19.06.2024 | 56,61 | 56,61 | 56,36 | 56,36 | -0,60% | 33,00 |
| 18.06.2024 | 57,61 | 57,61 | 56,70 | 56,70 | -1,39% | 27,00 |
| 17.06.2024 | 57,79 | 57,79 | 57,09 | 57,50 | 0,67% | 356,00 |
| 14.06.2024 | 54,08 | 57,18 | 54,08 | 57,12 | 5,62% | 1.294,00 |
| 13.06.2024 | 54,15 | 54,30 | 53,88 | 54,08 | -0,59% | 701,00 |
| 12.06.2024 | 54,33 | 54,73 | 54,33 | 54,40 | 0,24% | 284,00 |
| 11.06.2024 | 54,03 | 54,27 | 54,03 | 54,27 | 0,13% | 191,00 |
| 10.06.2024 | 54,15 | 54,20 | 54,04 | 54,20 | 0,18% | 162,00 |
| 07.06.2024 | 53,83 | 54,13 | 53,43 | 54,10 | 1,65% | 16,00 |
| 05.06.2024 | 52,73 | 53,33 | 52,72 | 53,22 | 0,62% | 105,00 |
| 04.06.2024 | 53,47 | 53,93 | 52,89 | 52,89 | -1,32% | 93,00 |
| 03.06.2024 | 55,41 | 55,42 | 53,60 | 53,60 | -2,55% | 279,00 |
| 31.05.2024 | 55,28 | 55,72 | 55,00 | 55,00 | -0,58% | 64,00 |
| 30.05.2024 | 55,45 | 55,45 | 55,32 | 55,32 | 0,04% | 190,00 |
| 29.05.2024 | 56,37 | 56,50 | 55,28 | 55,30 | -2,23% | 1.125,00 |
| 28.05.2024 | 55,73 | 56,58 | 55,73 | 56,56 | 0,46% | 30,00 |
| 27.05.2024 | 56,06 | 56,30 | 56,06 | 56,30 | 1,55% | 57,00 |
| 24.05.2024 | 55,65 | 55,65 | 55,44 | 55,44 | 0,05% | 116,00 |
| 23.05.2024 | 56,81 | 57,73 | 55,30 | 55,41 | -0,18% | 1.339,00 |
| 22.05.2024 | 57,36 | 57,49 | 55,51 | 55,51 | -4,18% | 686,00 |
| 21.05.2024 | 57,19 | 57,93 | 57,19 | 57,93 | 1,58% | 66,00 |
| 20.05.2024 | 55,57 | 57,03 | 55,34 | 57,03 | 4,18% | 446,00 |
| 17.05.2024 | 54,86 | 54,96 | 54,63 | 54,74 | -0,33% | 453,00 |
| 16.05.2024 | 55,46 | 55,77 | 54,73 | 54,92 | -1,01% | 929,00 |
| 15.05.2024 | 57,44 | 57,44 | 55,40 | 55,48 | -3,26% | 902,00 |
| 14.05.2024 | 56,58 | 57,35 | 56,44 | 57,35 | 2,23% | 380,00 |
| 13.05.2024 | 55,87 | 56,10 | 55,50 | 56,10 | 0,66% | 448,00 |
| 10.05.2024 | 56,75 | 56,86 | 55,46 | 55,73 | -1,90% | 668,00 |
| 09.05.2024 | 56,90 | 56,96 | 56,81 | 56,81 | -0,80% | 78,00 |
| 08.05.2024 | 56,92 | 57,27 | 56,92 | 57,27 | 0,77% | 77,00 |
| 07.05.2024 | 56,61 | 56,83 | 56,26 | 56,83 | -0,61% | 273,00 |
| 06.05.2024 | 57,18 | 57,21 | 56,82 | 57,18 | 0,60% | 574,00 |
| 03.05.2024 | 57,14 | 57,33 | 56,84 | 56,84 | 0,69% | 456,00 |
| 02.05.2024 | 56,45 | 57,84 | 56,15 | 56,45 | -2,20% | 1.341,00 |