59,767$
-0,88%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 60,47 | 61,05 | 59,42 | 59,78 | -0,86% | 14.545.068,00 |
30.05.2024 | 60,35 | 60,65 | 58,72 | 60,30 | 0,12% | 2.285.707,00 |
29.05.2024 | 61,04 | 61,23 | 59,78 | 60,23 | -2,45% | 1.572.905,00 |
28.05.2024 | 60,66 | 61,77 | 60,07 | 61,74 | 1,78% | 1.555.062,00 |
24.05.2024 | 60,53 | 60,80 | 59,96 | 60,66 | 0,51% | 1.488.070,00 |
23.05.2024 | 62,50 | 62,65 | 59,60 | 60,35 | 0,03% | 1.775.245,00 |
22.05.2024 | 61,74 | 61,74 | 59,94 | 60,33 | -3,44% | 2.008.943,00 |
21.05.2024 | 61,89 | 62,86 | 61,53 | 62,48 | 0,64% | 1.457.239,00 |
20.05.2024 | 60,94 | 62,34 | 60,74 | 62,08 | 3,24% | 1.941.004,00 |
17.05.2024 | 59,64 | 60,19 | 58,91 | 60,13 | 1,09% | 1.411.989,00 |
16.05.2024 | 60,49 | 60,57 | 59,16 | 59,48 | -1,70% | 1.480.476,00 |
15.05.2024 | 62,15 | 62,23 | 60,02 | 60,51 | -2,69% | 2.051.937,00 |
14.05.2024 | 61,73 | 62,71 | 61,61 | 62,18 | 1,97% | 1.394.478,00 |
13.05.2024 | 60,55 | 61,11 | 60,10 | 60,98 | 1,48% | 826.973,00 |
10.05.2024 | 61,11 | 61,11 | 59,71 | 60,09 | -1,54% | 836.943,00 |
09.05.2024 | 61,34 | 61,63 | 60,84 | 61,03 | -0,47% | 739.349,00 |
08.05.2024 | 60,72 | 61,72 | 60,49 | 61,32 | 0,26% | 928.839,00 |
07.05.2024 | 61,05 | 61,47 | 60,80 | 61,16 | 0,41% | 903.241,00 |
06.05.2024 | 61,80 | 62,02 | 60,80 | 60,91 | -0,93% | 991.910,00 |
03.05.2024 | 61,73 | 62,17 | 61,00 | 61,48 | 0,49% | 1.327.910,00 |
02.05.2024 | 61,24 | 62,15 | 60,16 | 61,18 | 1,43% | 1.542.997,00 |
01.05.2024 | 60,98 | 61,47 | 59,99 | 60,32 | -1,60% | 1.202.774,00 |
30.04.2024 | 63,31 | 63,62 | 61,19 | 61,30 | -4,64% | 1.624.955,00 |
29.04.2024 | 64,51 | 64,68 | 63,84 | 64,28 | -0,29% | 1.657.008,00 |
26.04.2024 | 64,57 | 64,80 | 63,49 | 64,47 | -0,77% | 1.881.818,00 |
25.04.2024 | 64,99 | 65,27 | 63,21 | 64,97 | -0,09% | 2.374.948,00 |
24.04.2024 | 63,50 | 66,38 | 63,18 | 65,03 | 11,87% | 7.253.442,00 |
23.04.2024 | 56,25 | 58,25 | 56,01 | 58,13 | 3,99% | 3.189.007,00 |
22.04.2024 | 55,53 | 56,24 | 55,17 | 55,90 | 1,14% | 1.401.161,00 |
19.04.2024 | 54,86 | 55,66 | 54,75 | 55,27 | 0,60% | 1.486.401,00 |
18.04.2024 | 55,48 | 55,48 | 54,26 | 54,94 | 0,20% | 1.422.514,00 |
17.04.2024 | 55,11 | 55,58 | 54,72 | 54,83 | -0,35% | 1.081.272,00 |
16.04.2024 | 55,30 | 55,77 | 54,85 | 55,02 | -1,03% | 971.845,00 |
15.04.2024 | 56,65 | 57,02 | 55,24 | 55,59 | -0,38% | 1.197.351,00 |
12.04.2024 | 56,01 | 56,31 | 55,43 | 55,80 | -0,76% | 1.636.856,00 |
11.04.2024 | 56,89 | 56,89 | 54,96 | 56,23 | -0,93% | 1.619.881,00 |
10.04.2024 | 56,31 | 57,31 | 55,79 | 56,76 | -0,99% | 1.542.557,00 |
09.04.2024 | 57,60 | 58,49 | 57,31 | 57,33 | -0,45% | 1.171.390,00 |
08.04.2024 | 57,00 | 58,17 | 56,91 | 57,59 | 2,07% | 1.867.188,00 |
05.04.2024 | 56,08 | 56,99 | 55,71 | 56,42 | 1,00% | 1.517.895,00 |
04.04.2024 | 56,09 | 57,00 | 55,33 | 55,86 | 0,72% | 1.741.685,00 |
03.04.2024 | 55,69 | 55,90 | 54,64 | 55,46 | -0,54% | 2.001.846,00 |
02.04.2024 | 56,00 | 56,00 | 55,17 | 55,76 | -0,91% | 1.052.229,00 |
01.04.2024 | 56,21 | 56,42 | 55,60 | 56,27 | -0,44% | 1.134.324,00 |
28.03.2024 | 56,49 | 57,04 | 56,16 | 56,52 | 0,07% | 1.079.892,00 |
27.03.2024 | 54,99 | 56,61 | 54,86 | 56,48 | 3,42% | 1.298.579,00 |
26.03.2024 | 56,16 | 56,23 | 54,05 | 54,61 | -2,34% | 1.360.665,00 |
25.03.2024 | 54,53 | 56,00 | 54,53 | 55,92 | 1,97% | 2.592.669,00 |
22.03.2024 | 56,09 | 56,26 | 54,70 | 54,84 | -2,18% | 1.212.786,00 |
21.03.2024 | 54,33 | 56,11 | 54,31 | 56,06 | 3,28% | 1.685.150,00 |
20.03.2024 | 54,22 | 54,69 | 53,91 | 54,28 | -0,15% | 1.215.958,00 |
19.03.2024 | 53,33 | 54,42 | 53,33 | 54,36 | 2,01% | 1.286.670,00 |
18.03.2024 | 53,25 | 53,47 | 52,95 | 53,29 | -0,04% | 1.230.321,00 |
15.03.2024 | 52,77 | 53,85 | 52,61 | 53,31 | 0,64% | 3.942.926,00 |
14.03.2024 | 52,91 | 53,13 | 52,47 | 52,97 | -0,13% | 1.676.940,00 |
13.03.2024 | 52,81 | 53,58 | 52,81 | 53,04 | -0,09% | 1.287.693,00 |
12.03.2024 | 52,47 | 53,15 | 51,77 | 53,09 | 0,99% | 1.257.413,00 |
11.03.2024 | 51,41 | 53,18 | 51,26 | 52,57 | 1,58% | 1.801.617,00 |
08.03.2024 | 51,78 | 52,46 | 50,89 | 51,75 | 0,76% | 1.680.703,00 |
07.03.2024 | 51,51 | 52,21 | 51,03 | 51,36 | 0,04% | 1.581.544,00 |
06.03.2024 | 51,07 | 51,63 | 50,51 | 51,34 | 1,16% | 1.176.926,00 |
05.03.2024 | 49,94 | 50,79 | 49,86 | 50,75 | 0,75% | 1.303.488,00 |
04.03.2024 | 50,07 | 50,97 | 50,07 | 50,37 | 0,24% | 1.643.826,00 |
01.03.2024 | 50,25 | 50,84 | 49,21 | 50,25 | -0,08% | 1.324.247,00 |
29.02.2024 | 50,97 | 51,42 | 50,27 | 50,29 | -0,26% | 2.028.669,00 |
28.02.2024 | 49,72 | 51,00 | 49,62 | 50,42 | 0,24% | 1.200.471,00 |
27.02.2024 | 48,81 | 50,54 | 48,72 | 50,30 | 3,35% | 1.992.365,00 |
26.02.2024 | 49,65 | 49,67 | 48,64 | 48,67 | -1,86% | 1.407.999,00 |
23.02.2024 | 50,39 | 50,62 | 49,59 | 49,59 | -1,18% | 1.651.511,00 |
22.02.2024 | 50,30 | 50,37 | 49,09 | 50,18 | 0,18% | 1.672.197,00 |
21.02.2024 | 49,88 | 50,72 | 49,74 | 50,09 | -0,24% | 1.467.377,00 |
20.02.2024 | 50,33 | 50,65 | 49,73 | 50,21 | -1,12% | 1.649.315,00 |
16.02.2024 | 50,51 | 51,18 | 50,40 | 50,78 | -0,55% | 1.330.992,00 |
15.02.2024 | 52,80 | 53,09 | 50,21 | 51,06 | -3,09% | 2.889.354,00 |
14.02.2024 | 50,50 | 52,72 | 50,14 | 52,69 | 4,11% | 3.748.979,00 |
13.02.2024 | 46,15 | 50,68 | 46,09 | 50,61 | -1,33% | 7.515.486,00 |
12.02.2024 | 50,50 | 51,66 | 50,31 | 51,29 | 1,38% | 3.155.911,00 |
09.02.2024 | 50,80 | 51,10 | 50,23 | 50,59 | -0,20% | 1.443.265,00 |
08.02.2024 | 50,29 | 51,31 | 50,23 | 50,69 | 1,58% | 1.476.938,00 |
07.02.2024 | 49,21 | 50,37 | 48,88 | 49,90 | 1,34% | 1.727.618,00 |
06.02.2024 | 49,15 | 49,90 | 48,92 | 49,24 | 0,20% | 1.526.480,00 |
05.02.2024 | 49,52 | 49,52 | 48,08 | 49,14 | -1,86% | 1.526.261,00 |
02.02.2024 | 49,57 | 50,63 | 48,93 | 50,07 | 0,24% | 1.279.542,00 |
01.02.2024 | 49,12 | 50,06 | 48,83 | 49,95 | 2,04% | 1.043.688,00 |
31.01.2024 | 49,98 | 50,38 | 48,82 | 48,95 | -3,41% | 2.040.640,00 |
30.01.2024 | 51,16 | 51,30 | 50,62 | 50,68 | -1,46% | 1.172.582,00 |
29.01.2024 | 51,06 | 51,49 | 50,73 | 51,43 | 0,63% | 1.396.212,00 |
26.01.2024 | 50,61 | 51,47 | 50,48 | 51,11 | 2,04% | 1.578.786,00 |
25.01.2024 | 48,89 | 50,33 | 48,62 | 50,09 | 4,07% | 1.694.140,00 |
24.01.2024 | 48,79 | 48,81 | 48,02 | 48,13 | -0,37% | 1.098.551,00 |
23.01.2024 | 48,92 | 49,19 | 47,92 | 48,31 | -0,14% | 1.167.672,00 |
22.01.2024 | 48,57 | 48,81 | 48,13 | 48,38 | 0,25% | 1.517.801,00 |
19.01.2024 | 47,73 | 48,45 | 47,07 | 48,26 | 1,26% | 1.531.680,00 |
18.01.2024 | 47,64 | 47,74 | 47,11 | 47,66 | 0,89% | 1.323.271,00 |
17.01.2024 | 46,53 | 47,27 | 46,20 | 47,24 | 0,28% | 1.867.022,00 |
16.01.2024 | 48,24 | 48,25 | 46,65 | 47,11 | -3,09% | 2.041.800,00 |
12.01.2024 | 49,85 | 50,12 | 48,20 | 48,61 | -1,80% | 1.310.376,00 |
11.01.2024 | 50,68 | 50,68 | 48,66 | 49,50 | -2,46% | 2.155.359,00 |
10.01.2024 | 50,22 | 50,83 | 50,04 | 50,75 | 1,30% | 1.583.415,00 |
09.01.2024 | 49,41 | 50,19 | 49,10 | 50,10 | 0,48% | 1.591.061,00 |