60,125€
-0,88%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 59,86 | 61,01 | 59,09 | 60,09 | -1,09% | 3,00 |
24.04.2024 | 54,76 | 62,17 | 54,61 | 60,76 | 11,85% | 326,00 |
23.04.2024 | 52,40 | 54,49 | 52,30 | 54,32 | 3,53% | - |
22.04.2024 | 52,12 | 52,85 | 51,80 | 52,47 | 1,15% | - |
19.04.2024 | 51,15 | 52,32 | 51,11 | 51,88 | 0,48% | - |
18.04.2024 | 51,57 | 52,08 | 50,88 | 51,63 | 0,48% | - |
17.04.2024 | 51,79 | 52,31 | 51,21 | 51,38 | -0,82% | - |
16.04.2024 | 52,30 | 52,53 | 51,53 | 51,81 | -0,93% | - |
15.04.2024 | 52,62 | 53,64 | 51,92 | 52,29 | -0,36% | - |
12.04.2024 | 52,52 | 53,05 | 52,06 | 52,48 | 0,14% | - |
11.04.2024 | 52,87 | 53,13 | 51,26 | 52,41 | -0,59% | - |
10.04.2024 | 52,84 | 53,37 | 51,80 | 52,72 | -0,18% | 60,00 |
09.04.2024 | 53,12 | 53,87 | 52,72 | 52,81 | -0,47% | 20,00 |
08.04.2024 | 52,06 | 53,70 | 51,98 | 53,06 | 1,73% | - |
05.04.2024 | 51,70 | 52,75 | 51,36 | 52,16 | 1,15% | - |
04.04.2024 | 51,29 | 52,51 | 50,91 | 51,57 | 0,80% | - |
03.04.2024 | 51,59 | 51,76 | 50,36 | 51,16 | -1,20% | - |
02.04.2024 | 52,40 | 52,52 | 51,09 | 51,78 | -0,93% | - |
28.03.2024 | 52,16 | 52,85 | 51,63 | 52,26 | 1,32% | - |
27.03.2024 | 50,62 | 52,35 | 50,35 | 51,58 | 1,62% | 19,00 |
26.03.2024 | 51,64 | 51,91 | 49,82 | 50,76 | -1,93% | - |
25.03.2024 | 50,64 | 51,91 | 50,31 | 51,76 | 2,05% | - |
22.03.2024 | 51,74 | 52,22 | 50,52 | 50,72 | -1,76% | - |
21.03.2024 | 49,84 | 52,00 | 49,74 | 51,63 | 4,36% | - |
20.03.2024 | 50,00 | 50,45 | 49,47 | 49,48 | -1,77% | 10,00 |
19.03.2024 | 48,94 | 50,38 | 48,73 | 50,37 | 3,27% | - |
18.03.2024 | 48,88 | 49,50 | 47,92 | 48,77 | -1,19% | - |
15.03.2024 | 48,56 | 49,52 | 47,47 | 49,36 | 1,79% | 16,00 |
14.03.2024 | 48,61 | 48,87 | 47,81 | 48,49 | -0,51% | - |
13.03.2024 | 48,59 | 49,06 | 48,12 | 48,74 | 0,97% | - |
12.03.2024 | 48,27 | 48,71 | 47,38 | 48,27 | 0,23% | - |
11.03.2024 | 47,27 | 48,74 | 46,87 | 48,16 | 1,75% | - |
08.03.2024 | 46,86 | 47,95 | 46,44 | 47,33 | 0,88% | - |
07.03.2024 | 46,88 | 47,91 | 46,59 | 46,91 | -0,44% | - |
06.03.2024 | 46,85 | 47,42 | 46,33 | 47,12 | 0,80% | - |
05.03.2024 | 46,21 | 46,87 | 45,82 | 46,74 | 0,74% | - |
04.03.2024 | 46,39 | 47,02 | 46,11 | 46,40 | 0,05% | - |
01.03.2024 | 46,70 | 46,93 | 45,48 | 46,37 | -0,30% | - |
29.02.2024 | 46,49 | 47,50 | 46,29 | 46,51 | -0,04% | - |
28.02.2024 | 46,43 | 47,17 | 45,83 | 46,53 | 0,32% | - |
27.02.2024 | 44,66 | 46,65 | 44,66 | 46,38 | 3,41% | - |
26.02.2024 | 45,70 | 45,83 | 44,80 | 44,85 | -2,14% | - |
23.02.2024 | 46,34 | 46,88 | 45,75 | 45,83 | -1,13% | - |
22.02.2024 | 46,35 | 46,64 | 45,30 | 46,36 | 0,09% | - |
21.02.2024 | 46,32 | 46,99 | 45,98 | 46,32 | -0,27% | - |
20.02.2024 | 47,05 | 47,08 | 45,89 | 46,44 | -1,62% | - |
19.02.2024 | 47,21 | 47,32 | 47,10 | 47,21 | 0,22% | - |
16.02.2024 | 47,55 | 47,70 | 46,88 | 47,10 | -0,65% | 124,00 |
15.02.2024 | 49,19 | 49,33 | 46,57 | 47,41 | -3,47% | - |
14.02.2024 | 47,29 | 49,20 | 46,76 | 49,12 | 3,93% | 42,00 |
13.02.2024 | 47,21 | 47,29 | 39,98 | 47,26 | -0,79% | - |
12.02.2024 | 46,84 | 48,06 | 46,68 | 47,64 | 1,52% | - |
09.02.2024 | 47,04 | 47,45 | 46,49 | 46,92 | -0,23% | - |
08.02.2024 | 46,32 | 47,80 | 46,24 | 47,03 | 1,49% | - |
07.02.2024 | 45,73 | 46,83 | 45,30 | 46,34 | 1,21% | 600,00 |
06.02.2024 | 45,76 | 46,56 | 45,45 | 45,79 | 0,12% | - |
05.02.2024 | 46,34 | 46,59 | 44,73 | 45,73 | -1,44% | 300,00 |
02.02.2024 | 46,39 | 46,99 | 45,19 | 46,40 | 0,97% | - |
01.02.2024 | 45,43 | 46,05 | 45,00 | 45,96 | 1,45% | - |
31.01.2024 | 45,82 | 46,53 | 45,17 | 45,30 | -3,06% | - |
30.01.2024 | 47,52 | 47,53 | 46,59 | 46,73 | -1,60% | - |
29.01.2024 | 47,18 | 47,76 | 46,88 | 47,49 | 0,85% | - |
26.01.2024 | 45,89 | 47,48 | 45,74 | 47,09 | 1,94% | - |
25.01.2024 | 44,23 | 46,52 | 44,13 | 46,20 | 4,42% | 70,00 |
24.01.2024 | 44,72 | 44,81 | 43,99 | 44,24 | -0,65% | 116,00 |
23.01.2024 | 44,41 | 45,38 | 44,18 | 44,53 | 0,17% | - |
22.01.2024 | 44,52 | 44,89 | 44,14 | 44,46 | 0,34% | - |
19.01.2024 | 43,95 | 44,52 | 43,17 | 44,31 | 1,01% | - |
18.01.2024 | 43,40 | 44,01 | 43,33 | 43,86 | 1,01% | - |
17.01.2024 | 43,07 | 43,52 | 42,52 | 43,42 | 0,17% | - |
16.01.2024 | 44,30 | 44,75 | 42,88 | 43,35 | -2,35% | - |
15.01.2024 | 44,43 | 44,49 | 44,32 | 44,39 | 0,01% | 114,00 |
12.01.2024 | 45,09 | 45,81 | 43,92 | 44,39 | -1,63% | - |
11.01.2024 | 46,37 | 46,52 | 44,36 | 45,12 | -2,52% | 50,00 |
10.01.2024 | 45,81 | 46,52 | 45,58 | 46,29 | 0,96% | - |
09.01.2024 | 45,47 | 46,01 | 44,81 | 45,85 | 0,74% | - |
08.01.2024 | 44,14 | 45,67 | 44,04 | 45,51 | 2,88% | - |
05.01.2024 | 44,17 | 44,50 | 43,79 | 44,24 | 0,14% | - |
04.01.2024 | 44,29 | 44,32 | 43,18 | 44,18 | 0,32% | - |
03.01.2024 | 45,51 | 45,56 | 43,86 | 44,04 | -3,38% | - |
02.01.2024 | 46,30 | 46,80 | 45,33 | 45,58 | -1,03% | - |
29.12.2023 | 46,55 | 46,60 | 46,00 | 46,05 | -1,01% | - |
28.12.2023 | 46,00 | 46,61 | 45,54 | 46,52 | 1,32% | 165,00 |
27.12.2023 | 46,61 | 46,62 | 45,34 | 45,92 | -0,87% | - |
22.12.2023 | 46,33 | 47,01 | 46,02 | 46,32 | 1,22% | - |
21.12.2023 | 45,89 | 46,71 | 45,76 | 45,76 | 0,04% | - |
20.12.2023 | 46,90 | 47,37 | 45,69 | 45,74 | -2,28% | - |
19.12.2023 | 47,52 | 47,96 | 46,73 | 46,81 | -1,81% | - |
18.12.2023 | 46,22 | 48,22 | 45,53 | 47,67 | 3,11% | 200,00 |
15.12.2023 | 46,73 | 47,14 | 45,59 | 46,23 | -0,91% | 50,00 |
14.12.2023 | 46,01 | 47,33 | 45,62 | 46,66 | 1,88% | - |
13.12.2023 | 44,90 | 46,48 | 44,29 | 45,80 | 2,21% | - |
12.12.2023 | 43,07 | 45,51 | 42,48 | 44,81 | -1,39% | 300,00 |
11.12.2023 | 45,23 | 45,85 | 44,68 | 45,44 | 0,43% | - |
08.12.2023 | 45,09 | 45,78 | 44,88 | 45,24 | 1,55% | - |
07.12.2023 | 44,41 | 45,29 | 43,97 | 44,55 | 0,20% | - |
06.12.2023 | 44,60 | 45,20 | 44,04 | 44,46 | 0,06% | - |
05.12.2023 | 45,03 | 45,61 | 44,15 | 44,44 | -1,86% | - |
04.12.2023 | 44,41 | 46,13 | 44,32 | 45,28 | 1,63% | - |
01.12.2023 | 42,49 | 44,80 | 42,21 | 44,55 | 4,52% | - |