54,820$
-0,36%
Echtzeit-Aktienkurs Hasbro
Bid:
Ask:
Aktienkurse zur Hasbro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 55,11 | 55,58 | 54,72 | 54,83 | -0,35% | 907.957,00 |
| 16.04.2024 | 55,30 | 55,77 | 54,85 | 55,02 | -1,03% | 808.620,00 |
| 15.04.2024 | 56,65 | 57,02 | 55,24 | 55,59 | -0,38% | 1.170.406,00 |
| 12.04.2024 | 56,01 | 56,31 | 55,43 | 55,80 | -0,76% | 1.636.856,00 |
| 11.04.2024 | 56,89 | 56,89 | 54,96 | 56,23 | -0,93% | 1.656.474,00 |
| 10.04.2024 | 56,31 | 57,31 | 55,79 | 56,76 | -0,99% | 1.292.880,00 |
| 09.04.2024 | 57,60 | 58,49 | 57,31 | 57,33 | -0,45% | 994.739,00 |
| 08.04.2024 | 57,00 | 58,17 | 56,91 | 57,59 | 2,07% | 1.569.622,00 |
| 05.04.2024 | 56,08 | 56,99 | 55,71 | 56,42 | 1,00% | 1.517.895,00 |
| 04.04.2024 | 56,09 | 57,00 | 55,33 | 55,86 | 0,72% | 1.373.531,00 |
| 03.04.2024 | 55,69 | 55,90 | 54,64 | 55,46 | -0,54% | 1.422.304,00 |
| 02.04.2024 | 56,00 | 56,00 | 55,17 | 55,76 | -0,91% | 853.059,00 |
| 01.04.2024 | 56,21 | 56,42 | 55,60 | 56,27 | -0,44% | 922.695,00 |
| 28.03.2024 | 56,49 | 57,04 | 56,16 | 56,52 | 0,07% | 1.079.892,00 |
| 27.03.2024 | 54,99 | 56,61 | 54,86 | 56,48 | 3,41% | 1.291.183,00 |
| 26.03.2024 | 56,16 | 56,23 | 54,05 | 54,62 | -2,32% | 1.145.175,00 |
| 25.03.2024 | 54,53 | 56,00 | 54,53 | 55,92 | 1,97% | 2.588.706,00 |
| 22.03.2024 | 56,09 | 56,26 | 54,70 | 54,84 | -2,18% | 1.212.786,00 |
| 21.03.2024 | 54,33 | 56,11 | 54,31 | 56,06 | 3,25% | 1.470.130,00 |
| 20.03.2024 | 54,22 | 54,69 | 53,91 | 54,30 | -0,11% | 1.007.109,00 |
| 19.03.2024 | 53,33 | 54,42 | 53,33 | 54,36 | 1,99% | 1.284.329,00 |
| 18.03.2024 | 53,25 | 53,47 | 52,95 | 53,30 | -0,02% | 966.765,00 |
| 15.03.2024 | 52,77 | 53,85 | 52,61 | 53,31 | 0,60% | 3.942.926,00 |
| 14.03.2024 | 52,91 | 53,13 | 52,47 | 52,99 | -0,13% | 1.358.566,00 |
| 13.03.2024 | 52,81 | 53,58 | 52,81 | 53,06 | -0,06% | 1.066.885,00 |
| 12.03.2024 | 52,47 | 53,15 | 51,77 | 53,09 | 0,99% | 1.257.177,00 |
| 11.03.2024 | 51,41 | 53,18 | 51,26 | 52,57 | 1,58% | 1.774.288,00 |
| 08.03.2024 | 51,78 | 52,46 | 50,89 | 51,75 | 0,76% | 1.680.703,00 |
| 07.03.2024 | 51,51 | 52,21 | 51,03 | 51,36 | 0,04% | 1.581.502,00 |
| 06.03.2024 | 51,07 | 51,63 | 50,51 | 51,34 | 1,16% | 1.170.014,00 |
| 05.03.2024 | 49,94 | 50,79 | 49,86 | 50,75 | 0,75% | 1.104.487,00 |
| 04.03.2024 | 50,07 | 50,97 | 50,07 | 50,37 | 0,24% | 1.615.965,00 |
| 01.03.2024 | 50,25 | 50,84 | 49,21 | 50,25 | -0,08% | 1.324.247,00 |
| 29.02.2024 | 50,97 | 51,42 | 50,27 | 50,29 | -0,26% | 2.009.217,00 |
| 28.02.2024 | 49,72 | 51,00 | 49,62 | 50,42 | 0,24% | 1.199.089,00 |
| 27.02.2024 | 48,81 | 50,54 | 48,72 | 50,30 | 3,35% | 1.728.279,00 |
| 26.02.2024 | 49,65 | 49,67 | 48,64 | 48,67 | -1,86% | 1.407.801,00 |
| 23.02.2024 | 50,39 | 50,62 | 49,59 | 49,59 | -1,14% | 1.651.511,00 |
| 22.02.2024 | 50,30 | 50,37 | 49,09 | 50,16 | 0,14% | 1.672.197,00 |
| 21.02.2024 | 49,88 | 50,72 | 49,74 | 50,09 | -0,24% | 1.462.656,00 |
| 20.02.2024 | 50,33 | 50,65 | 49,73 | 50,21 | -1,12% | 1.314.700,00 |
| 16.02.2024 | 50,51 | 51,18 | 50,40 | 50,78 | -0,55% | 1.330.992,00 |
| 15.02.2024 | 52,80 | 53,09 | 50,21 | 51,06 | -3,09% | 2.547.981,00 |
| 14.02.2024 | 50,50 | 52,72 | 50,14 | 52,69 | 4,11% | 3.743.897,00 |
| 13.02.2024 | 46,15 | 50,68 | 46,09 | 50,61 | -1,33% | 7.305.124,00 |
| 12.02.2024 | 50,50 | 51,66 | 50,31 | 51,29 | 1,38% | 3.362.309,00 |
| 09.02.2024 | 50,80 | 51,10 | 50,23 | 50,59 | -0,20% | 1.443.265,00 |
| 08.02.2024 | 50,29 | 51,31 | 50,23 | 50,69 | 1,58% | 1.315.234,00 |
| 07.02.2024 | 49,21 | 50,37 | 48,88 | 49,90 | 1,34% | 1.727.558,00 |
| 06.02.2024 | 49,15 | 49,90 | 48,92 | 49,24 | 0,20% | 1.524.978,00 |
| 05.02.2024 | 49,52 | 49,52 | 48,08 | 49,14 | -1,86% | 1.564.357,00 |
| 02.02.2024 | 49,57 | 50,63 | 48,93 | 50,07 | 0,24% | 1.279.542,00 |
| 01.02.2024 | 49,12 | 50,06 | 48,83 | 49,95 | 2,04% | 1.042.021,00 |
| 31.01.2024 | 49,98 | 50,38 | 48,82 | 48,95 | -3,41% | 2.022.434,00 |
| 30.01.2024 | 51,16 | 51,30 | 50,62 | 50,68 | -1,46% | 1.171.188,00 |
| 29.01.2024 | 51,06 | 51,49 | 50,73 | 51,43 | 0,63% | 1.202.541,00 |
| 26.01.2024 | 50,61 | 51,47 | 50,48 | 51,11 | 2,04% | 1.578.786,00 |
| 25.01.2024 | 48,89 | 50,33 | 48,62 | 50,09 | 4,07% | 1.469.925,00 |
| 24.01.2024 | 48,79 | 48,81 | 48,02 | 48,13 | -0,37% | 927.310,00 |
| 23.01.2024 | 48,92 | 49,19 | 47,92 | 48,31 | -0,14% | 1.167.231,00 |
| 22.01.2024 | 48,57 | 48,81 | 48,13 | 48,38 | 0,25% | 1.513.015,00 |
| 19.01.2024 | 47,73 | 48,45 | 47,07 | 48,26 | 1,26% | 1.531.680,00 |
| 18.01.2024 | 47,64 | 47,74 | 47,11 | 47,66 | 0,89% | 1.323.134,00 |
| 17.01.2024 | 46,53 | 47,27 | 46,20 | 47,24 | 0,28% | 1.861.316,00 |
| 16.01.2024 | 48,24 | 48,25 | 46,65 | 47,11 | -3,09% | 2.039.950,00 |
| 12.01.2024 | 49,85 | 50,12 | 48,20 | 48,61 | -1,80% | 1.310.376,00 |
| 11.01.2024 | 50,68 | 50,68 | 48,66 | 49,50 | -2,46% | 2.145.773,00 |
| 10.01.2024 | 50,22 | 50,83 | 50,04 | 50,75 | 1,30% | 1.577.348,00 |
| 09.01.2024 | 49,41 | 50,19 | 49,10 | 50,10 | 0,48% | 1.360.909,00 |
| 08.01.2024 | 48,42 | 50,02 | 48,35 | 49,86 | 3,06% | 1.664.210,00 |
| 05.01.2024 | 48,25 | 48,83 | 47,99 | 48,38 | 0,04% | 1.393.740,00 |
| 04.01.2024 | 47,84 | 48,43 | 47,39 | 48,36 | 0,56% | 1.404.149,00 |
| 03.01.2024 | 49,40 | 49,40 | 47,85 | 48,09 | -3,63% | 1.711.757,00 |
| 02.01.2024 | 50,28 | 51,17 | 49,69 | 49,90 | -2,27% | 1.543.508,00 |
| 29.12.2023 | 51,22 | 51,59 | 50,77 | 51,06 | -0,80% | 863.412,00 |
| 28.12.2023 | 50,80 | 51,51 | 50,58 | 51,47 | 0,92% | 946.861,00 |
| 27.12.2023 | 51,43 | 51,53 | 50,46 | 51,00 | -0,78% | 718.237,00 |
| 26.12.2023 | 50,98 | 51,51 | 50,73 | 51,40 | 0,74% | 946.535,00 |
| 22.12.2023 | 50,99 | 51,75 | 50,68 | 51,02 | -0,12% | 842.183,00 |
| 21.12.2023 | 50,52 | 51,26 | 50,43 | 51,08 | 2,16% | 1.135.763,00 |
| 20.12.2023 | 51,28 | 51,84 | 49,99 | 50,00 | -2,69% | 1.464.423,00 |
| 19.12.2023 | 52,21 | 52,59 | 51,32 | 51,38 | -1,14% | 1.859.951,00 |
| 18.12.2023 | 50,25 | 52,57 | 49,76 | 51,97 | 3,16% | 2.304.011,00 |
| 15.12.2023 | 51,16 | 51,37 | 49,86 | 50,38 | -1,77% | 3.325.530,00 |
| 14.12.2023 | 50,81 | 51,91 | 50,34 | 51,29 | 2,87% | 2.461.228,00 |
| 13.12.2023 | 48,37 | 50,51 | 47,83 | 49,86 | 3,08% | 3.238.009,00 |
| 12.12.2023 | 47,72 | 49,02 | 47,09 | 48,37 | -1,06% | 3.710.010,00 |
| 11.12.2023 | 48,80 | 49,19 | 48,15 | 48,89 | 0,39% | 1.426.819,00 |
| 08.12.2023 | 48,53 | 49,23 | 48,37 | 48,70 | -0,02% | 1.529.049,00 |
| 07.12.2023 | 48,02 | 48,88 | 47,42 | 48,71 | 1,80% | 1.490.995,00 |
| 06.12.2023 | 48,07 | 48,66 | 47,58 | 47,85 | -0,25% | 981.611,00 |
| 05.12.2023 | 48,91 | 48,99 | 47,84 | 47,97 | -2,16% | 1.307.349,00 |
| 04.12.2023 | 48,36 | 49,90 | 48,36 | 49,03 | 1,18% | 2.519.165,00 |
| 01.12.2023 | 46,16 | 48,68 | 45,87 | 48,46 | 4,44% | 1.980.471,00 |
| 30.11.2023 | 46,51 | 46,86 | 46,05 | 46,40 | -0,06% | 1.967.800,00 |
| 29.11.2023 | 46,00 | 46,82 | 46,00 | 46,43 | 1,58% | 1.673.561,00 |
| 28.11.2023 | 45,27 | 46,04 | 44,85 | 45,71 | 0,77% | 1.322.856,00 |
| 27.11.2023 | 45,89 | 45,90 | 45,23 | 45,36 | -1,71% | 1.179.864,00 |
| 24.11.2023 | 45,79 | 46,20 | 45,54 | 46,15 | 1,16% | 482.077,00 |
| 22.11.2023 | 45,06 | 46,01 | 45,06 | 45,62 | 1,20% | 1.341.588,00 |