52,380€
3,64%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,08 | 52,34 | 52,08 | 52,34 | 3,56% | 190,00 |
27.03.2024 | 50,54 | 50,54 | 50,54 | 50,54 | -2,02% | - |
26.03.2024 | 51,58 | 51,58 | 51,58 | 51,58 | 2,10% | - |
25.03.2024 | 50,60 | 50,60 | 50,52 | 50,52 | -2,51% | - |
22.03.2024 | 51,82 | 51,82 | 51,82 | 51,82 | 4,10% | 30,00 |
21.03.2024 | 49,78 | 49,78 | 49,78 | 49,78 | -0,30% | - |
20.03.2024 | 49,93 | 49,93 | 49,93 | 49,93 | 0,83% | - |
19.03.2024 | 48,80 | 49,52 | 48,80 | 49,52 | 0,04% | 64,00 |
18.03.2024 | 49,05 | 49,50 | 49,05 | 49,50 | 2,13% | 60,00 |
15.03.2024 | 48,47 | 48,47 | 48,47 | 48,47 | -0,23% | - |
14.03.2024 | 48,50 | 48,58 | 48,50 | 48,58 | 0,10% | 120,00 |
13.03.2024 | 48,53 | 48,53 | 48,53 | 48,53 | 0,79% | - |
12.03.2024 | 48,15 | 48,15 | 48,15 | 48,15 | 1,84% | - |
11.03.2024 | 47,24 | 47,28 | 47,24 | 47,28 | 1,31% | 8,00 |
08.03.2024 | 46,67 | 46,67 | 46,67 | 46,67 | -0,09% | - |
07.03.2024 | 46,71 | 46,71 | 46,71 | 46,71 | 0,06% | - |
06.03.2024 | 46,68 | 46,68 | 46,68 | 46,68 | 1,28% | - |
05.03.2024 | 46,09 | 46,09 | 46,09 | 46,09 | -0,28% | - |
04.03.2024 | 46,22 | 46,22 | 46,22 | 46,22 | -0,79% | - |
01.03.2024 | 46,53 | 46,68 | 46,53 | 46,59 | 0,56% | 54,00 |
29.02.2024 | 46,33 | 46,33 | 46,33 | 46,33 | 0,11% | - |
28.02.2024 | 46,28 | 46,28 | 46,28 | 46,28 | 3,95% | - |
27.02.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -2,28% | - |
26.02.2024 | 45,56 | 45,56 | 45,56 | 45,56 | -1,32% | - |
23.02.2024 | 46,17 | 46,17 | 46,17 | 46,17 | 0,09% | - |
22.02.2024 | 46,17 | 46,17 | 46,13 | 46,13 | -0,06% | 100,00 |
21.02.2024 | 46,48 | 46,48 | 46,16 | 46,16 | -1,75% | 75,00 |
20.02.2024 | 46,87 | 46,98 | 46,87 | 46,98 | -0,78% | 5,00 |
19.02.2024 | 47,35 | 47,35 | 47,35 | 47,35 | -0,75% | 4,00 |
16.02.2024 | 47,71 | 47,71 | 47,71 | 47,71 | -2,73% | 30,00 |
15.02.2024 | 49,05 | 49,05 | 49,05 | 49,05 | 4,01% | - |
14.02.2024 | 47,16 | 47,16 | 47,16 | 47,16 | 2,72% | - |
13.02.2024 | 47,04 | 47,04 | 45,91 | 45,91 | -1,78% | 10,00 |
12.02.2024 | 46,74 | 46,74 | 46,74 | 46,74 | -0,30% | - |
09.02.2024 | 46,88 | 46,88 | 46,88 | 46,88 | 1,56% | - |
08.02.2024 | 46,16 | 46,16 | 46,16 | 46,16 | 1,34% | - |
07.02.2024 | 45,55 | 45,55 | 45,55 | 45,55 | -0,11% | - |
06.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,32% | - |
05.02.2024 | 46,21 | 46,21 | 46,21 | 46,21 | 0,02% | - |
02.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,03% | - |
01.02.2024 | 45,28 | 45,28 | 45,28 | 45,28 | -1,22% | - |
31.01.2024 | 45,84 | 45,84 | 45,84 | 45,84 | -3,17% | - |
30.01.2024 | 47,34 | 47,34 | 47,34 | 47,34 | 0,68% | - |
29.01.2024 | 47,02 | 47,02 | 47,02 | 47,02 | 0,04% | - |
26.01.2024 | 45,77 | 47,00 | 45,77 | 47,00 | 2,80% | 27,00 |
25.01.2024 | 44,07 | 45,72 | 44,07 | 45,72 | 2,60% | 230,00 |
24.01.2024 | 44,56 | 44,56 | 44,56 | 44,56 | -0,09% | - |
23.01.2024 | 44,25 | 44,60 | 44,25 | 44,60 | 0,52% | 19,00 |
22.01.2024 | 44,37 | 44,37 | 44,37 | 44,37 | 1,30% | - |
19.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,25% | - |
18.01.2024 | 43,26 | 43,26 | 43,26 | 43,26 | 0,89% | - |
17.01.2024 | 42,88 | 42,88 | 42,88 | 42,88 | -2,90% | - |
16.01.2024 | 44,16 | 44,16 | 44,16 | 44,16 | -0,59% | - |
15.01.2024 | 44,30 | 44,42 | 44,30 | 44,42 | -1,44% | 20,00 |
12.01.2024 | 44,92 | 45,07 | 44,92 | 45,07 | -2,45% | 50,00 |
11.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,23% | - |
10.01.2024 | 45,64 | 45,64 | 45,64 | 45,64 | 0,68% | - |
09.01.2024 | 45,33 | 45,33 | 45,33 | 45,33 | 2,42% | - |
08.01.2024 | 44,26 | 44,26 | 44,26 | 44,26 | 0,25% | - |
05.01.2024 | 44,01 | 44,15 | 44,01 | 44,15 | 1,75% | 60,00 |
04.01.2024 | 44,14 | 44,14 | 43,39 | 43,39 | -2,05% | 157,00 |
03.01.2024 | 45,35 | 45,35 | 44,30 | 44,30 | -4,15% | 250,00 |
02.01.2024 | 46,22 | 46,22 | 46,22 | 46,22 | 0,92% | - |
29.12.2023 | 46,38 | 46,38 | 45,80 | 45,80 | -0,02% | - |
28.12.2023 | 45,81 | 45,81 | 45,81 | 45,81 | -1,36% | - |
27.12.2023 | 46,44 | 46,44 | 46,44 | 46,44 | 0,09% | - |
22.12.2023 | 46,18 | 46,40 | 46,18 | 46,40 | 1,49% | 5,00 |
21.12.2023 | 45,72 | 45,72 | 45,72 | 45,72 | -2,16% | - |
20.12.2023 | 46,73 | 46,73 | 46,73 | 46,73 | -1,29% | - |
19.12.2023 | 47,34 | 47,34 | 47,34 | 47,34 | 1,05% | - |
18.12.2023 | 46,06 | 46,85 | 46,06 | 46,85 | 0,49% | 450,00 |
15.12.2023 | 46,62 | 46,62 | 46,62 | 46,62 | 1,75% | - |
14.12.2023 | 45,85 | 45,85 | 45,82 | 45,82 | 1,89% | 220,00 |
13.12.2023 | 44,74 | 44,97 | 44,74 | 44,97 | 5,14% | 230,00 |
12.12.2023 | 42,77 | 42,77 | 42,77 | 42,77 | -4,42% | - |
11.12.2023 | 45,09 | 45,09 | 44,75 | 44,75 | -0,40% | 320,00 |
08.12.2023 | 44,93 | 44,93 | 44,93 | 44,93 | 1,45% | - |
07.12.2023 | 44,29 | 44,29 | 44,29 | 44,29 | -1,25% | - |
06.12.2023 | 44,49 | 44,85 | 44,49 | 44,85 | -0,04% | 6,00 |
05.12.2023 | 44,87 | 44,87 | 44,87 | 44,87 | 0,90% | - |
04.12.2023 | 44,30 | 44,47 | 44,30 | 44,47 | 4,15% | 70,00 |
01.12.2023 | 42,34 | 42,70 | 42,34 | 42,70 | 1,04% | 10,00 |
30.11.2023 | 42,26 | 42,26 | 42,26 | 42,26 | 1,90% | - |
29.11.2023 | 41,47 | 41,47 | 41,47 | 41,47 | 0,44% | - |
28.11.2023 | 41,29 | 41,29 | 41,29 | 41,29 | -1,53% | - |
27.11.2023 | 41,93 | 41,93 | 41,93 | 41,93 | 0,31% | - |
24.11.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -0,10% | 59,00 |
23.11.2023 | 41,72 | 41,98 | 41,72 | 41,84 | 1,73% | 145,00 |
22.11.2023 | 41,13 | 41,13 | 41,13 | 41,13 | 0,81% | - |
21.11.2023 | 40,65 | 40,80 | 40,65 | 40,80 | -0,75% | 100,00 |
20.11.2023 | 41,11 | 41,11 | 41,11 | 41,11 | -0,80% | - |
17.11.2023 | 41,44 | 41,44 | 41,44 | 41,44 | -3,96% | - |
16.11.2023 | 43,15 | 43,15 | 43,15 | 43,15 | 4,00% | 50,00 |
15.11.2023 | 41,49 | 41,49 | 41,49 | 41,49 | -1,50% | - |
14.11.2023 | 40,06 | 42,12 | 40,06 | 42,12 | 5,30% | 93,00 |
13.11.2023 | 40,04 | 40,17 | 40,00 | 40,00 | -1,53% | 95,00 |
10.11.2023 | 40,40 | 40,62 | 40,40 | 40,62 | -1,41% | 50,00 |
09.11.2023 | 41,04 | 41,26 | 41,04 | 41,20 | -1,44% | 68,00 |
08.11.2023 | 42,28 | 42,51 | 41,80 | 41,80 | -1,81% | 398,00 |
07.11.2023 | 42,57 | 42,57 | 42,57 | 42,57 | -2,72% | - |