75,960€
-0,52%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 76,82 | 77,22 | 76,76 | 77,22 | 1,13% | 245,00 |
| 21.09.2026 | 77,02 | 77,12 | 75,24 | 76,36 | -0,70% | 347,00 |
| 18.09.2026 | 77,50 | 77,50 | 76,90 | 76,90 | -1,49% | 157,00 |
| 17.09.2026 | 78,92 | 78,92 | 77,98 | 78,06 | -1,14% | 16,00 |
| 16.09.2026 | 78,22 | 78,96 | 78,22 | 78,96 | 1,23% | 11,00 |
| 15.09.2026 | 78,70 | 78,70 | 78,00 | 78,00 | -1,49% | 15,00 |
| 14.09.2026 | 78,50 | 79,50 | 78,50 | 79,18 | -0,63% | 711,00 |
| 11.09.2026 | 79,68 | 79,68 | 79,68 | 79,68 | 2,97% | 10,00 |
| 10.09.2026 | 76,48 | 77,38 | 76,18 | 77,38 | 1,07% | 435,00 |
| 09.09.2026 | 77,42 | 77,42 | 76,56 | 76,56 | -1,92% | 128,00 |
| 08.09.2026 | 79,48 | 80,08 | 77,24 | 78,06 | -2,40% | 215,00 |
| 07.09.2026 | 80,10 | 80,12 | 79,82 | 79,98 | 0,03% | 59,00 |
| 04.09.2026 | 80,52 | 80,56 | 79,54 | 79,96 | -0,52% | 66,00 |
| 03.09.2026 | 80,70 | 80,70 | 80,00 | 80,38 | -0,74% | 5,00 |
| 01.09.2026 | 81,50 | 81,50 | 80,86 | 80,98 | 0,45% | 143,00 |
| 31.08.2026 | 80,90 | 81,36 | 80,62 | 80,62 | -0,47% | 12,00 |
| 28.08.2026 | 81,00 | 81,00 | 81,00 | 81,00 | -0,22% | 124,00 |
| 27.08.2026 | 83,28 | 83,92 | 81,18 | 81,18 | -3,36% | 76,00 |
| 26.08.2026 | 83,14 | 84,00 | 82,62 | 84,00 | 2,24% | 286,00 |
| 25.08.2026 | 82,04 | 82,30 | 82,04 | 82,16 | 2,34% | 57,00 |
| 24.08.2026 | 79,80 | 80,66 | 79,76 | 80,28 | 0,40% | 203,00 |
| 21.08.2026 | 80,08 | 80,10 | 79,96 | 79,96 | 1,09% | 43,00 |
| 20.08.2026 | 80,42 | 80,42 | 79,10 | 79,10 | -1,86% | 144,00 |
| 19.08.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -1,64% | 20,00 |
| 18.08.2026 | 81,22 | 82,00 | 81,18 | 81,94 | -0,61% | 588,00 |
| 17.08.2026 | 84,22 | 84,22 | 82,44 | 82,44 | -1,13% | 26,00 |
| 14.08.2026 | 83,42 | 83,42 | 83,38 | 83,38 | 0,48% | 7,00 |
| 13.08.2026 | 82,06 | 82,98 | 82,06 | 82,98 | -0,05% | 141,00 |
| 12.08.2026 | 84,34 | 84,34 | 83,02 | 83,02 | -1,64% | 282,00 |
| 11.08.2026 | 81,76 | 84,40 | 81,64 | 84,40 | 3,74% | 287,00 |
| 10.08.2026 | 80,36 | 81,36 | 80,12 | 81,36 | 0,92% | 68,00 |
| 07.08.2026 | 79,48 | 80,62 | 79,48 | 80,62 | 2,44% | 102,00 |
| 06.08.2026 | 78,44 | 78,86 | 78,44 | 78,70 | -0,88% | 567,00 |
| 05.08.2026 | 79,22 | 79,66 | 78,92 | 79,40 | 0,58% | 70,00 |
| 04.08.2026 | 79,70 | 80,36 | 78,32 | 78,94 | -3,14% | 337,00 |
| 03.08.2026 | 81,84 | 82,28 | 81,00 | 81,50 | -0,97% | 165,00 |
| 31.07.2026 | 83,24 | 83,24 | 82,30 | 82,30 | 0,34% | 235,00 |
| 30.07.2026 | 83,26 | 83,26 | 81,30 | 82,02 | -2,40% | 18,00 |
| 29.07.2026 | 84,66 | 85,02 | 84,00 | 84,04 | 0,55% | 617,00 |
| 28.07.2026 | 79,58 | 83,58 | 79,42 | 83,58 | 5,13% | 719,00 |
| 27.07.2026 | 79,24 | 79,50 | 78,64 | 79,50 | 2,95% | 381,00 |
| 24.07.2026 | 76,36 | 77,92 | 76,36 | 77,22 | 0,97% | 177,00 |
| 23.07.2026 | 77,96 | 78,18 | 76,48 | 76,48 | -2,62% | 183,00 |
| 22.07.2026 | 77,68 | 78,54 | 77,32 | 78,54 | 0,64% | 487,00 |
| 21.07.2026 | 71,92 | 80,48 | 71,92 | 78,04 | 8,75% | 289,00 |
| 20.07.2026 | 72,08 | 72,50 | 71,76 | 71,76 | 0,93% | 691,00 |
| 17.07.2026 | 70,88 | 71,18 | 70,62 | 71,10 | -0,56% | 204,00 |
| 16.07.2026 | 70,10 | 71,50 | 69,76 | 71,50 | 1,30% | 335,00 |
| 15.07.2026 | 69,28 | 70,58 | 68,80 | 70,58 | 2,26% | 158,00 |
| 14.07.2026 | 69,90 | 69,98 | 69,02 | 69,02 | -2,02% | 320,00 |
| 13.07.2026 | 69,60 | 70,94 | 68,60 | 70,44 | 2,18% | 1.168,00 |
| 10.07.2026 | 67,26 | 68,94 | 67,26 | 68,94 | 1,68% | 222,00 |
| 09.07.2026 | 66,40 | 67,98 | 66,40 | 67,80 | 2,11% | 100,00 |
| 08.07.2026 | 66,88 | 67,14 | 66,34 | 66,40 | -1,51% | 83,00 |
| 07.07.2026 | 67,62 | 68,64 | 66,72 | 67,42 | -2,40% | 356,00 |
| 06.07.2026 | 69,82 | 70,64 | 68,84 | 69,08 | -1,31% | 104,00 |
| 03.07.2026 | 69,84 | 70,00 | 69,84 | 70,00 | 0,06% | 38,00 |
| 02.07.2026 | 71,88 | 71,88 | 69,96 | 69,96 | -3,58% | 506,00 |
| 01.07.2026 | 72,12 | 72,94 | 72,12 | 72,56 | -0,14% | 449,00 |
| 30.06.2026 | 73,50 | 73,50 | 72,66 | 72,66 | -2,63% | 83,00 |
| 29.06.2026 | 75,48 | 75,62 | 74,34 | 74,62 | -0,29% | 645,00 |
| 26.06.2026 | 74,38 | 74,84 | 73,22 | 74,84 | 1,03% | 727,00 |
| 25.06.2026 | 75,06 | 75,06 | 72,68 | 74,08 | 0,57% | 278,00 |
| 24.06.2026 | 73,08 | 73,66 | 73,08 | 73,66 | -0,32% | 64,00 |
| 23.06.2026 | 73,22 | 74,32 | 73,22 | 73,90 | 0,05% | 323,00 |
| 22.06.2026 | 73,76 | 74,36 | 73,70 | 73,86 | -0,49% | 383,00 |
| 19.06.2026 | 74,06 | 74,22 | 73,60 | 74,22 | 0,46% | 33,00 |
| 18.06.2026 | 73,18 | 74,30 | 73,18 | 73,88 | 0,08% | 778,00 |
| 17.06.2026 | 73,92 | 73,92 | 73,82 | 73,82 | 0,93% | 60,00 |
| 16.06.2026 | 73,02 | 73,14 | 73,00 | 73,14 | -0,46% | 163,00 |
| 15.06.2026 | 73,36 | 74,00 | 72,52 | 73,48 | 1,77% | 661,00 |
| 12.06.2026 | 72,50 | 72,50 | 72,20 | 72,20 | 0,95% | 24,00 |
| 11.06.2026 | 71,52 | 72,54 | 71,50 | 71,52 | 0,20% | 367,00 |
| 10.06.2026 | 72,26 | 72,32 | 71,22 | 71,38 | -1,41% | 434,00 |
| 09.06.2026 | 73,00 | 73,12 | 72,40 | 72,40 | -0,93% | 44,00 |
| 08.06.2026 | 73,38 | 74,10 | 72,34 | 73,08 | -0,44% | 644,00 |
| 05.06.2026 | 72,56 | 73,40 | 72,56 | 73,40 | 0,82% | 18,00 |
| 04.06.2026 | 72,32 | 73,18 | 72,32 | 72,80 | -0,38% | 184,00 |
| 03.06.2026 | 72,42 | 73,22 | 71,86 | 73,08 | 1,47% | 282,00 |
| 02.06.2026 | 72,68 | 73,38 | 71,72 | 72,02 | -0,63% | 139,00 |
| 01.06.2026 | 73,88 | 73,88 | 71,58 | 72,48 | -1,87% | 252,00 |
| 29.05.2026 | 74,40 | 74,40 | 73,86 | 73,86 | -0,27% | 25,00 |
| 28.05.2026 | 76,26 | 76,26 | 73,72 | 74,06 | -2,11% | 290,00 |
| 27.05.2026 | 75,86 | 76,38 | 75,66 | 75,66 | -0,34% | 62,00 |
| 26.05.2026 | 75,82 | 77,24 | 75,82 | 75,92 | -1,04% | 81,00 |
| 25.05.2026 | 76,50 | 76,98 | 76,20 | 76,72 | -1,31% | 217,00 |
| 22.05.2026 | 78,14 | 78,14 | 77,42 | 77,74 | 0,86% | 121,00 |
| 21.05.2026 | 75,96 | 77,08 | 75,20 | 77,08 | 1,98% | 222,00 |
| 20.05.2026 | 83,96 | 84,84 | 75,46 | 75,58 | -9,49% | 831,00 |
| 19.05.2026 | 83,50 | 83,50 | 83,50 | 83,50 | 3,44% | 13,00 |
| 18.05.2026 | 81,16 | 82,48 | 80,72 | 80,72 | -1,25% | 128,00 |
| 15.05.2026 | 81,34 | 81,90 | 81,34 | 81,74 | -0,68% | 160,00 |
| 14.05.2026 | 80,56 | 82,30 | 80,56 | 82,30 | 1,60% | 1.216,00 |
| 13.05.2026 | 80,72 | 81,18 | 80,72 | 81,00 | -0,27% | 237,00 |
| 11.05.2026 | 82,88 | 83,42 | 81,22 | 81,22 | -1,17% | 296,00 |
| 08.05.2026 | 83,06 | 83,06 | 82,18 | 82,18 | -0,70% | 36,00 |
| 07.05.2026 | 82,70 | 83,68 | 82,52 | 82,76 | 0,39% | 80,00 |
| 06.05.2026 | 81,62 | 82,44 | 81,12 | 82,44 | 2,69% | 241,00 |
| 05.05.2026 | 81,12 | 81,20 | 80,14 | 80,28 | 0,27% | 26,00 |
| 04.05.2026 | 81,60 | 81,60 | 80,06 | 80,06 | -1,69% | 211,00 |