59,905€
-1,83%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 60,57 | 60,69 | 59,90 | 59,91 | -1,83% | - |
| 24.04.2024 | 54,33 | 62,06 | 54,32 | 61,02 | 12,67% | 221,00 |
| 23.04.2024 | 52,82 | 54,42 | 52,30 | 54,16 | 3,22% | 810,00 |
| 22.04.2024 | 51,87 | 52,76 | 51,57 | 52,47 | 1,08% | - |
| 19.04.2024 | 51,62 | 52,23 | 51,08 | 51,91 | 0,64% | - |
| 18.04.2024 | 51,37 | 52,00 | 50,99 | 51,58 | 0,70% | - |
| 17.04.2024 | 51,70 | 52,19 | 51,22 | 51,22 | -1,41% | - |
| 16.04.2024 | 52,33 | 52,75 | 51,58 | 51,95 | -0,80% | 18,00 |
| 15.04.2024 | 52,15 | 53,54 | 52,03 | 52,37 | -0,27% | - |
| 12.04.2024 | 52,43 | 52,95 | 52,17 | 52,51 | 0,11% | - |
| 11.04.2024 | 52,69 | 53,19 | 51,35 | 52,45 | -0,85% | - |
| 10.04.2024 | 52,55 | 53,26 | 51,67 | 52,90 | 0,15% | - |
| 09.04.2024 | 53,03 | 53,80 | 52,71 | 52,82 | -0,40% | 50,00 |
| 08.04.2024 | 52,07 | 53,60 | 51,98 | 53,03 | 1,82% | - |
| 05.04.2024 | 51,54 | 52,65 | 51,54 | 52,08 | 1,03% | 100,00 |
| 04.04.2024 | 50,53 | 52,42 | 50,49 | 51,55 | 0,66% | - |
| 03.04.2024 | 52,18 | 52,18 | 50,48 | 51,21 | -1,06% | - |
| 02.04.2024 | 52,40 | 52,42 | 51,21 | 51,76 | -1,35% | - |
| 28.03.2024 | 51,78 | 52,74 | 51,76 | 52,47 | 0,58% | - |
| 27.03.2024 | 50,75 | 52,29 | 50,35 | 52,17 | 3,49% | 24,00 |
| 26.03.2024 | 51,62 | 51,82 | 49,90 | 50,41 | -2,31% | 50,00 |
| 25.03.2024 | 50,47 | 51,65 | 50,31 | 51,60 | 1,55% | 143,00 |
| 22.03.2024 | 51,28 | 51,95 | 50,62 | 50,81 | -1,65% | - |
| 21.03.2024 | 49,45 | 51,68 | 49,45 | 51,66 | 4,24% | - |
| 20.03.2024 | 50,03 | 50,42 | 49,55 | 49,56 | -0,94% | 70,00 |
| 19.03.2024 | 49,02 | 50,09 | 48,73 | 50,03 | 2,06% | - |
| 18.03.2024 | 49,27 | 49,51 | 48,65 | 49,02 | 0,18% | 33,00 |
| 15.03.2024 | 48,66 | 49,45 | 48,29 | 48,93 | 0,70% | - |
| 14.03.2024 | 48,33 | 48,83 | 48,06 | 48,59 | 0,08% | - |
| 13.03.2024 | 48,64 | 48,99 | 48,21 | 48,55 | 0,09% | 201,00 |
| 12.03.2024 | 48,02 | 48,64 | 47,46 | 48,51 | 0,88% | - |
| 11.03.2024 | 47,45 | 48,65 | 46,94 | 48,08 | 1,56% | - |
| 08.03.2024 | 46,92 | 47,88 | 46,52 | 47,34 | 0,92% | - |
| 07.03.2024 | 47,42 | 47,83 | 46,66 | 46,91 | -0,47% | 15,00 |
| 06.03.2024 | 46,97 | 47,60 | 46,41 | 47,13 | 0,83% | 29,00 |
| 05.03.2024 | 46,40 | 46,79 | 45,88 | 46,74 | 0,73% | - |
| 04.03.2024 | 45,94 | 46,96 | 45,94 | 46,40 | 0,00% | 170,00 |
| 01.03.2024 | 46,24 | 46,93 | 45,54 | 46,40 | -0,41% | 99,00 |
| 29.02.2024 | 46,96 | 47,42 | 46,29 | 46,59 | 0,15% | 40,00 |
| 28.02.2024 | 46,57 | 47,10 | 45,89 | 46,52 | 0,32% | - |
| 27.02.2024 | 44,78 | 46,67 | 44,66 | 46,37 | 3,55% | 25,00 |
| 26.02.2024 | 46,02 | 46,02 | 44,78 | 44,78 | -2,49% | 15,00 |
| 23.02.2024 | 46,24 | 46,79 | 45,78 | 45,93 | -0,98% | - |
| 22.02.2024 | 46,29 | 46,77 | 45,41 | 46,38 | 0,09% | 22,00 |
| 21.02.2024 | 46,86 | 46,90 | 46,04 | 46,34 | -0,11% | - |
| 20.02.2024 | 47,21 | 47,21 | 45,94 | 46,39 | -1,74% | 21,00 |
| 19.02.2024 | 47,41 | 47,41 | 47,10 | 47,21 | 0,11% | 20,00 |
| 16.02.2024 | 47,39 | 47,70 | 46,95 | 47,16 | -0,44% | 67,00 |
| 15.02.2024 | 49,12 | 49,26 | 46,66 | 47,37 | -3,33% | 114,00 |
| 14.02.2024 | 47,26 | 49,14 | 46,78 | 49,00 | 3,70% | - |
| 13.02.2024 | 47,61 | 47,61 | 39,88 | 47,25 | -0,80% | 225,00 |
| 12.02.2024 | 47,21 | 47,96 | 46,76 | 47,63 | 1,51% | 4,00 |
| 09.02.2024 | 47,05 | 47,35 | 46,57 | 46,92 | -0,19% | 30,00 |
| 08.02.2024 | 46,32 | 47,71 | 46,24 | 47,01 | 1,51% | - |
| 07.02.2024 | 45,79 | 46,76 | 45,36 | 46,31 | 1,14% | - |
| 06.02.2024 | 45,75 | 46,46 | 45,53 | 45,79 | -0,04% | 22,00 |
| 05.02.2024 | 46,42 | 46,74 | 44,83 | 45,81 | -1,27% | 2,00 |
| 02.02.2024 | 45,94 | 46,90 | 45,30 | 46,40 | 1,00% | - |
| 01.02.2024 | 45,25 | 46,05 | 45,06 | 45,94 | 1,67% | - |
| 31.01.2024 | 47,28 | 47,28 | 45,19 | 45,19 | -3,31% | - |
| 30.01.2024 | 47,46 | 47,54 | 46,66 | 46,73 | -1,55% | - |
| 29.01.2024 | 47,05 | 47,67 | 46,96 | 47,47 | 1,11% | 110,00 |
| 26.01.2024 | 46,11 | 47,38 | 45,74 | 46,95 | 1,52% | - |
| 25.01.2024 | 44,21 | 46,47 | 44,13 | 46,24 | 4,52% | - |
| 24.01.2024 | 44,68 | 44,78 | 44,08 | 44,24 | -0,70% | 20,00 |
| 23.01.2024 | 44,66 | 45,27 | 44,23 | 44,55 | 0,13% | - |
| 22.01.2024 | 44,29 | 44,82 | 44,21 | 44,49 | 0,45% | - |
| 19.01.2024 | 44,09 | 44,47 | 43,23 | 44,29 | 0,72% | 27,00 |
| 18.01.2024 | 43,42 | 44,01 | 43,14 | 43,98 | 1,30% | - |
| 17.01.2024 | 43,32 | 43,52 | 42,57 | 43,41 | 0,18% | - |
| 16.01.2024 | 44,39 | 44,81 | 42,92 | 43,33 | -2,39% | 45,00 |
| 15.01.2024 | 44,40 | 44,51 | 44,32 | 44,39 | 0,00% | - |
| 12.01.2024 | 45,11 | 45,71 | 43,99 | 44,39 | -1,55% | - |
| 11.01.2024 | 45,98 | 46,52 | 44,40 | 45,09 | -2,22% | 130,00 |
| 10.01.2024 | 45,83 | 46,45 | 45,52 | 46,12 | 0,53% | - |
| 09.01.2024 | 45,53 | 45,92 | 44,84 | 45,87 | 0,75% | - |
| 08.01.2024 | 44,42 | 45,65 | 44,07 | 45,53 | 2,96% | 23,00 |
| 05.01.2024 | 44,19 | 44,43 | 43,87 | 44,22 | 0,05% | - |
| 04.01.2024 | 44,41 | 44,41 | 43,24 | 44,20 | -0,17% | 230,00 |
| 03.01.2024 | 45,61 | 46,11 | 43,89 | 44,28 | -2,82% | 51,00 |
| 02.01.2024 | 46,30 | 46,72 | 45,40 | 45,56 | -1,60% | 149,00 |
| 29.12.2023 | 46,82 | 46,82 | 46,01 | 46,30 | -0,41% | - |
| 28.12.2023 | 45,94 | 46,54 | 45,60 | 46,49 | 1,37% | 15,00 |
| 27.12.2023 | 46,33 | 46,66 | 45,43 | 45,86 | -0,97% | 40,00 |
| 22.12.2023 | 46,39 | 46,94 | 46,05 | 46,31 | -0,15% | 20,00 |
| 21.12.2023 | 45,68 | 46,64 | 45,67 | 46,38 | 1,51% | 2,00 |
| 20.12.2023 | 46,79 | 47,29 | 45,68 | 45,69 | -2,39% | 90,00 |
| 19.12.2023 | 47,58 | 47,89 | 46,76 | 46,81 | -1,72% | - |
| 18.12.2023 | 46,32 | 48,15 | 45,62 | 47,63 | 3,03% | 240,00 |
| 15.12.2023 | 46,67 | 47,14 | 45,67 | 46,23 | -0,91% | - |
| 14.12.2023 | 45,85 | 47,26 | 45,70 | 46,66 | 1,82% | 530,00 |
| 13.12.2023 | 44,84 | 46,39 | 44,34 | 45,82 | 2,25% | - |
| 12.12.2023 | 42,28 | 45,44 | 42,28 | 44,81 | 5,98% | 165,00 |
| 11.12.2023 | 45,39 | 45,87 | 41,81 | 42,28 | -6,74% | - |
| 08.12.2023 | 45,15 | 45,71 | 44,93 | 45,34 | 0,52% | 200,00 |
| 07.12.2023 | 44,53 | 45,26 | 44,03 | 45,10 | 1,58% | 10,00 |
| 06.12.2023 | 44,43 | 45,13 | 44,11 | 44,40 | 0,01% | 100,00 |
| 05.12.2023 | 45,22 | 45,50 | 44,25 | 44,40 | -2,00% | - |
| 04.12.2023 | 44,83 | 46,04 | 44,33 | 45,30 | 1,66% | 119,00 |
| 01.12.2023 | 42,69 | 44,75 | 42,22 | 44,56 | 4,54% | 30,00 |