52,330€
0,31%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,16 | 52,38 | 52,13 | 52,32 | 0,29% | 37,00 |
27.03.2024 | 50,62 | 52,29 | 50,35 | 52,17 | 3,31% | 588,00 |
26.03.2024 | 51,64 | 51,83 | 49,90 | 50,50 | -2,13% | 395,00 |
25.03.2024 | 50,64 | 51,65 | 50,30 | 51,60 | 1,59% | 539,00 |
22.03.2024 | 51,74 | 51,96 | 50,60 | 50,79 | -1,70% | 1.397,00 |
21.03.2024 | 49,84 | 51,68 | 49,72 | 51,67 | 4,02% | 514,00 |
20.03.2024 | 49,99 | 50,42 | 49,56 | 49,68 | -0,72% | 320,00 |
19.03.2024 | 48,94 | 50,09 | 48,73 | 50,04 | 2,04% | 772,00 |
18.03.2024 | 48,88 | 49,50 | 48,65 | 49,04 | 0,78% | 187,00 |
15.03.2024 | 48,56 | 49,45 | 48,28 | 48,66 | 0,15% | 210,00 |
14.03.2024 | 48,61 | 48,78 | 48,06 | 48,58 | 0,25% | 405,00 |
13.03.2024 | 48,59 | 49,00 | 48,21 | 48,46 | -0,30% | 564,00 |
12.03.2024 | 48,27 | 48,64 | 47,46 | 48,61 | 1,02% | 538,00 |
11.03.2024 | 47,44 | 48,66 | 46,94 | 48,12 | 1,68% | 263,00 |
08.03.2024 | 46,86 | 47,88 | 46,52 | 47,32 | 0,87% | 202,00 |
07.03.2024 | 46,88 | 47,84 | 46,67 | 46,91 | -0,48% | 275,00 |
06.03.2024 | 46,85 | 47,60 | 46,40 | 47,14 | 0,86% | 1.067,00 |
05.03.2024 | 46,21 | 46,79 | 45,88 | 46,74 | 0,74% | 48,00 |
04.03.2024 | 46,39 | 46,96 | 46,17 | 46,39 | -0,06% | 177,00 |
01.03.2024 | 46,70 | 46,93 | 45,54 | 46,42 | -0,32% | 69,00 |
29.02.2024 | 46,49 | 47,42 | 46,29 | 46,57 | 0,09% | 640,00 |
28.02.2024 | 46,43 | 47,10 | 45,85 | 46,53 | 0,36% | 111,00 |
27.02.2024 | 44,66 | 46,58 | 44,66 | 46,37 | 3,27% | 726,00 |
26.02.2024 | 45,70 | 45,82 | 44,82 | 44,90 | -2,07% | 195,00 |
23.02.2024 | 46,34 | 46,79 | 45,85 | 45,85 | -1,19% | 108,00 |
22.02.2024 | 46,35 | 46,62 | 45,41 | 46,40 | 0,12% | 128,00 |
21.02.2024 | 46,32 | 46,90 | 45,93 | 46,34 | -0,15% | 607,00 |
20.02.2024 | 47,05 | 47,08 | 45,94 | 46,41 | -1,68% | 94,00 |
19.02.2024 | 47,21 | 47,37 | 47,10 | 47,21 | 0,18% | 140,00 |
16.02.2024 | 47,55 | 47,80 | 46,92 | 47,12 | -0,63% | 917,00 |
15.02.2024 | 49,19 | 49,39 | 46,65 | 47,42 | -3,36% | 1.293,00 |
14.02.2024 | 47,29 | 49,14 | 46,76 | 49,07 | 4,05% | 1.194,00 |
13.02.2024 | 47,21 | 47,35 | 39,48 | 47,16 | -0,98% | 3.320,00 |
12.02.2024 | 46,84 | 47,96 | 46,76 | 47,63 | 1,49% | 492,00 |
09.02.2024 | 47,04 | 47,35 | 46,57 | 46,93 | -0,17% | 208,00 |
08.02.2024 | 46,32 | 47,71 | 46,24 | 47,01 | 1,49% | 912,00 |
07.02.2024 | 45,73 | 46,76 | 45,36 | 46,32 | 1,18% | 338,00 |
06.02.2024 | 45,76 | 46,46 | 45,53 | 45,78 | -0,11% | 232,00 |
05.02.2024 | 46,16 | 46,59 | 44,83 | 45,83 | -1,23% | 151,00 |
02.02.2024 | 46,39 | 46,90 | 45,30 | 46,40 | 0,99% | 1.004,00 |
01.02.2024 | 45,43 | 46,05 | 45,06 | 45,94 | 1,39% | 432,00 |
31.01.2024 | 45,82 | 46,57 | 45,18 | 45,31 | -3,03% | 715,00 |
30.01.2024 | 47,53 | 47,61 | 46,66 | 46,73 | -1,58% | 327,00 |
29.01.2024 | 47,18 | 47,67 | 46,96 | 47,48 | 0,71% | 530,00 |
26.01.2024 | 45,89 | 47,38 | 45,74 | 47,14 | 1,94% | 512,00 |
25.01.2024 | 44,23 | 46,47 | 44,13 | 46,25 | 4,52% | 857,00 |
24.01.2024 | 44,72 | 44,78 | 44,08 | 44,25 | -0,70% | 500,00 |
23.01.2024 | 44,56 | 45,29 | 44,23 | 44,56 | 0,18% | 375,00 |
22.01.2024 | 44,52 | 44,83 | 44,20 | 44,48 | 0,41% | 422,00 |
19.01.2024 | 43,95 | 44,47 | 43,23 | 44,30 | 0,93% | 639,00 |
18.01.2024 | 43,40 | 43,96 | 43,37 | 43,89 | 1,11% | 610,00 |
17.01.2024 | 43,07 | 43,44 | 42,57 | 43,41 | 0,20% | 614,00 |
16.01.2024 | 44,30 | 44,75 | 42,90 | 43,32 | -2,41% | 1.469,00 |
15.01.2024 | 44,27 | 44,61 | 44,27 | 44,39 | 0,03% | 156,00 |
12.01.2024 | 45,09 | 45,72 | 43,99 | 44,38 | -1,66% | 754,00 |
11.01.2024 | 46,37 | 46,54 | 44,40 | 45,13 | -2,55% | 373,00 |
10.01.2024 | 45,81 | 46,45 | 45,71 | 46,31 | 0,98% | 545,00 |
09.01.2024 | 45,47 | 45,93 | 44,84 | 45,86 | 0,68% | 173,00 |
08.01.2024 | 44,30 | 45,65 | 44,07 | 45,55 | 3,02% | 384,00 |
05.01.2024 | 44,17 | 44,43 | 43,86 | 44,21 | 0,00% | 746,00 |
04.01.2024 | 44,29 | 44,32 | 43,24 | 44,21 | 0,34% | 118,00 |
03.01.2024 | 45,51 | 45,60 | 43,90 | 44,06 | -3,32% | 1.127,00 |
02.01.2024 | 46,30 | 46,72 | 45,40 | 45,58 | -1,03% | 1.292,00 |
29.12.2023 | 46,54 | 47,35 | 46,00 | 46,05 | -0,97% | 1.421,00 |
28.12.2023 | 46,00 | 46,53 | 45,60 | 46,50 | 1,36% | 544,00 |
27.12.2023 | 46,77 | 46,77 | 45,40 | 45,88 | -0,97% | 400,00 |
22.12.2023 | 46,33 | 46,94 | 46,05 | 46,33 | -0,17% | 280,00 |
21.12.2023 | 45,89 | 46,64 | 45,78 | 46,41 | 1,25% | 882,00 |
20.12.2023 | 46,90 | 47,31 | 45,75 | 45,83 | -2,09% | 394,00 |
19.12.2023 | 47,52 | 47,89 | 46,76 | 46,81 | -1,74% | 194,00 |
18.12.2023 | 46,22 | 48,15 | 45,60 | 47,64 | 2,94% | 1.038,00 |
15.12.2023 | 46,72 | 47,14 | 45,67 | 46,28 | -0,87% | 474,00 |
14.12.2023 | 46,01 | 47,25 | 45,62 | 46,69 | 1,80% | 2.138,00 |
13.12.2023 | 44,90 | 46,39 | 44,34 | 45,86 | 2,34% | 2.368,00 |
12.12.2023 | 43,07 | 45,44 | 42,48 | 44,81 | -1,42% | 2.843,00 |
11.12.2023 | 45,23 | 45,77 | 44,75 | 45,46 | 0,48% | 938,00 |
08.12.2023 | 45,10 | 45,71 | 44,88 | 45,24 | 0,34% | 837,00 |
07.12.2023 | 44,41 | 45,26 | 44,01 | 45,09 | 1,55% | 1.507,00 |
06.12.2023 | 44,75 | 45,13 | 44,11 | 44,40 | -0,15% | 326,00 |
05.12.2023 | 45,03 | 45,25 | 44,24 | 44,46 | -1,82% | 1.250,00 |
04.12.2023 | 44,41 | 46,04 | 44,32 | 45,29 | 1,70% | 1.938,00 |
01.12.2023 | 42,49 | 44,75 | 42,21 | 44,53 | 4,36% | 566,00 |
30.11.2023 | 42,40 | 42,97 | 42,28 | 42,67 | 0,91% | 232,00 |
29.11.2023 | 41,62 | 42,65 | 41,60 | 42,29 | 1,59% | 399,00 |
28.11.2023 | 41,44 | 41,94 | 40,84 | 41,63 | 0,48% | 627,00 |
27.11.2023 | 42,02 | 42,20 | 41,31 | 41,43 | -1,88% | 385,00 |
24.11.2023 | 41,84 | 42,22 | 41,68 | 42,22 | 0,85% | 259,00 |
23.11.2023 | 41,87 | 42,00 | 41,80 | 41,87 | -0,19% | 429,00 |
22.11.2023 | 41,27 | 42,33 | 41,21 | 41,95 | 1,59% | 621,00 |
21.11.2023 | 40,78 | 41,59 | 39,91 | 41,29 | 1,16% | 512,00 |
20.11.2023 | 41,09 | 41,54 | 40,40 | 40,82 | -1,32% | 596,00 |
17.11.2023 | 41,55 | 41,98 | 41,08 | 41,36 | -0,55% | 1.389,00 |
16.11.2023 | 43,18 | 43,29 | 41,15 | 41,59 | -3,68% | 233,00 |
15.11.2023 | 41,64 | 43,52 | 41,59 | 43,18 | 4,19% | 450,00 |
14.11.2023 | 40,20 | 42,08 | 40,08 | 41,45 | 3,50% | 1.574,00 |
13.11.2023 | 40,30 | 40,64 | 39,91 | 40,05 | -0,74% | 925,00 |
10.11.2023 | 40,53 | 41,11 | 39,92 | 40,35 | -0,52% | 1.651,00 |
09.11.2023 | 41,20 | 41,52 | 40,41 | 40,56 | -1,33% | 688,00 |
08.11.2023 | 42,58 | 42,71 | 41,05 | 41,10 | -3,40% | 737,00 |
07.11.2023 | 42,72 | 43,09 | 42,49 | 42,55 | -0,44% | 2.464,00 |