Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 92,19 | 95,04 | 0,00 | 93,68 | 2,01% | - |
25.02.2021 | 91,49 | 94,00 | 0,00 | 91,83 | 1,01% | - |
24.02.2021 | 92,14 | 92,31 | 90,34 | 90,92 | -0,53% | - |
23.02.2021 | 92,01 | 92,16 | 90,58 | 91,40 | -0,40% | - |
22.02.2021 | 91,06 | 91,95 | 90,36 | 91,76 | 1,93% | - |
19.02.2021 | 92,10 | 92,27 | 89,96 | 90,02 | -1,52% | - |
18.02.2021 | 90,90 | 91,93 | 0,00 | 91,41 | 0,59% | - |
17.02.2021 | 89,52 | 91,18 | 89,33 | 90,88 | 1,58% | - |
16.02.2021 | 91,67 | 91,96 | 89,43 | 89,46 | -2,21% | - |
12.02.2021 | 90,87 | 91,50 | 90,37 | 91,49 | 0,93% | - |
11.02.2021 | 91,00 | 91,26 | 90,18 | 90,65 | -1,79% | - |
10.02.2021 | 90,73 | 93,50 | 90,58 | 92,30 | 1,79% | - |
09.02.2021 | 92,62 | 93,16 | 90,61 | 90,68 | -2,58% | - |
08.02.2021 | 94,51 | 95,77 | 92,43 | 93,08 | -4,26% | - |
05.02.2021 | 97,36 | 97,88 | 96,37 | 97,23 | 0,39% | - |
04.02.2021 | 97,31 | 97,40 | 96,22 | 96,85 | 0,31% | - |
03.02.2021 | 94,71 | 96,96 | 94,57 | 96,55 | 0,89% | - |
02.02.2021 | 94,88 | 96,50 | 94,88 | 95,70 | 1,37% | - |
01.02.2021 | 93,59 | 94,49 | 92,83 | 94,40 | 0,25% | - |
29.01.2021 | 94,90 | 95,36 | 93,05 | 94,17 | -1,23% | - |
28.01.2021 | 94,79 | 95,55 | 0,00 | 95,34 | 2,15% | - |
27.01.2021 | 93,84 | 95,32 | 92,88 | 93,33 | -1,93% | - |
26.01.2021 | 94,71 | 95,21 | 93,10 | 95,17 | -0,66% | - |
25.01.2021 | 98,30 | 98,45 | 95,34 | 95,80 | -1,84% | - |
22.01.2021 | 95,93 | 97,74 | 95,45 | 97,60 | 0,62% | - |
21.01.2021 | 96,96 | 97,03 | 96,96 | 96,99 | 2,39% | - |
20.01.2021 | 95,76 | 95,79 | 94,03 | 94,73 | -1,76% | - |
19.01.2021 | 95,80 | 96,81 | 95,54 | 96,43 | -0,76% | - |
15.01.2021 | 97,22 | 98,14 | 96,56 | 97,17 | -1,94% | - |
14.01.2021 | 100,12 | 101,31 | 98,98 | 99,09 | -0,17% | - |
13.01.2021 | 98,86 | 99,57 | 98,26 | 99,26 | 0,04% | - |
12.01.2021 | 98,80 | 99,67 | 98,78 | 99,23 | 2,46% | - |
11.01.2021 | 97,54 | 97,88 | 96,21 | 96,84 | -0,33% | - |
08.01.2021 | 95,33 | 97,55 | 95,17 | 97,16 | 2,37% | - |
07.01.2021 | 95,08 | 95,58 | 94,70 | 94,92 | 0,35% | - |
06.01.2021 | 93,74 | 95,49 | 93,59 | 94,59 | 1,60% | - |
05.01.2021 | 92,41 | 94,24 | 92,37 | 93,10 | 1,20% | - |
04.01.2021 | 92,37 | 92,37 | 90,41 | 92,00 | -1,78% | - |
31.12.2020 | 93,74 | 93,85 | 92,80 | 93,67 | -0,29% | - |
30.12.2020 | 94,16 | 94,18 | 93,43 | 93,94 | 0,54% | - |
29.12.2020 | 92,41 | 93,56 | 92,25 | 93,44 | 0,12% | - |
28.12.2020 | 93,82 | 93,91 | 92,87 | 93,32 | 0,82% | - |
24.12.2020 | 92,06 | 93,27 | 90,34 | 92,56 | -0,44% | - |
23.12.2020 | 92,12 | 93,28 | 91,83 | 92,97 | 0,46% | - |
22.12.2020 | 93,41 | 93,62 | 92,18 | 92,54 | -0,84% | - |
21.12.2020 | 91,87 | 94,81 | 91,66 | 93,33 | -0,56% | - |
18.12.2020 | 92,33 | 95,85 | 91,98 | 93,86 | 2,28% | - |
17.12.2020 | 94,62 | 94,89 | 91,77 | 91,77 | -3,18% | - |
16.12.2020 | 94,30 | 95,58 | 93,98 | 94,78 | 2,69% | - |
15.12.2020 | 89,52 | 92,78 | 89,34 | 92,30 | 2,41% | - |
14.12.2020 | 90,53 | 91,14 | 90,02 | 90,13 | 1,29% | - |
11.12.2020 | 88,53 | 89,23 | 87,52 | 88,98 | 0,30% | - |
10.12.2020 | 88,75 | 89,31 | 88,33 | 88,71 | -0,60% | - |
09.12.2020 | 90,61 | 90,80 | 86,88 | 89,24 | -3,41% | - |
08.12.2020 | 89,62 | 92,40 | 89,49 | 92,40 | 1,62% | - |
07.12.2020 | 90,19 | 92,93 | 87,84 | 90,92 | -0,13% | - |
04.12.2020 | 92,46 | 92,57 | 90,90 | 91,04 | -1,58% | - |
03.12.2020 | 94,06 | 94,35 | 92,36 | 92,51 | -0,77% | - |
02.12.2020 | 92,63 | 94,45 | 91,34 | 93,22 | -3,05% | - |
01.12.2020 | 96,04 | 97,13 | 95,20 | 96,15 | 3,30% | - |
30.11.2020 | 90,95 | 93,19 | 90,66 | 93,08 | -1,52% | - |
27.11.2020 | 92,61 | 94,52 | 91,79 | 94,52 | 2,62% | - |
25.11.2020 | 91,55 | 92,35 | 91,36 | 92,11 | -0,07% | - |
24.11.2020 | 92,18 | 92,18 | 92,17 | 92,17 | -0,48% | - |
23.11.2020 | 92,97 | 93,13 | 92,00 | 92,61 | -0,51% | - |
20.11.2020 | 91,97 | 93,38 | 91,61 | 93,09 | 1,49% | - |
19.11.2020 | 90,78 | 91,80 | 90,37 | 91,72 | -0,37% | - |
18.11.2020 | 92,17 | 92,20 | 92,06 | 92,06 | 0,17% | - |
17.11.2020 | 91,91 | 91,95 | 91,90 | 91,90 | 1,22% | - |
16.11.2020 | 89,53 | 90,94 | 89,51 | 90,80 | 3,53% | - |
13.11.2020 | 87,69 | 87,71 | 87,69 | 87,70 | 4,10% | - |
12.11.2020 | 84,85 | 85,47 | 83,33 | 84,24 | -2,62% | - |
11.11.2020 | 86,49 | 86,53 | 86,49 | 86,51 | 1,02% | - |
10.11.2020 | 84,97 | 87,26 | 0,00 | 85,64 | 0,31% | - |
09.11.2020 | 87,87 | 88,52 | 85,09 | 85,37 | 1,25% | - |
06.11.2020 | 84,32 | 84,32 | 84,32 | 84,32 | 0,37% | - |
05.11.2020 | 83,95 | 84,43 | 82,99 | 84,01 | 1,98% | - |
04.11.2020 | 83,58 | 84,70 | 82,25 | 82,38 | -2,96% | - |
03.11.2020 | 83,89 | 85,37 | 83,78 | 84,89 | 2,65% | - |
02.11.2020 | 83,71 | 84,15 | 82,55 | 82,70 | 0,27% | - |
30.10.2020 | 82,21 | 83,37 | 0,00 | 82,48 | -1,75% | - |
29.10.2020 | 82,67 | 84,85 | 82,24 | 83,95 | -0,17% | - |
28.10.2020 | 83,47 | 84,54 | 81,70 | 84,09 | -1,19% | - |
27.10.2020 | 85,10 | 85,11 | 85,09 | 85,10 | 2,00% | - |
26.10.2020 | 83,72 | 84,41 | 82,16 | 83,43 | -9,28% | - |
23.10.2020 | 91,71 | 92,93 | 91,22 | 91,96 | 2,39% | - |
22.10.2020 | 87,20 | 89,91 | 86,58 | 89,81 | 3,32% | - |
21.10.2020 | 87,14 | 87,77 | 86,63 | 86,92 | 0,27% | - |
20.10.2020 | 87,58 | 88,09 | 86,33 | 86,69 | 0,10% | - |
19.10.2020 | 87,99 | 88,92 | 86,12 | 86,61 | -1,10% | - |
16.10.2020 | 86,98 | 87,77 | 86,21 | 87,57 | 0,83% | - |
15.10.2020 | 85,60 | 87,05 | 85,22 | 86,85 | 1,16% | - |
14.10.2020 | 87,85 | 87,85 | 85,77 | 85,86 | -1,28% | - |
13.10.2020 | 87,25 | 87,61 | 86,24 | 86,97 | -0,84% | - |
12.10.2020 | 87,68 | 88,23 | 87,07 | 87,70 | -1,59% | - |
09.10.2020 | 88,73 | 89,98 | 88,38 | 89,12 | 1,42% | - |
08.10.2020 | 85,72 | 88,02 | 85,72 | 87,87 | 3,41% | - |
07.10.2020 | 0,00 | 85,16 | 0,00 | 84,98 | 2,31% | - |
06.10.2020 | 83,67 | 84,99 | 82,74 | 83,06 | 0,05% | - |
05.10.2020 | 83,00 | 83,04 | 82,96 | 83,02 | -0,03% | - |