51,625€
-0,03%
Echtzeit-Aktienkurs Hasbro Inc.
Bid:
Ask:
Aktienkurse zur Hasbro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 51,55 | 51,55 | 51,52 | 51,54 | -0,19% | 638,00 |
| 17.04.2024 | 51,80 | 51,80 | 51,64 | 51,64 | -1,07% | 250,00 |
| 16.04.2024 | 52,11 | 52,20 | 51,62 | 52,20 | -0,15% | 161,00 |
| 15.04.2024 | 52,65 | 53,37 | 52,28 | 52,28 | -0,57% | 469,00 |
| 12.04.2024 | 52,55 | 52,58 | 52,55 | 52,58 | -0,92% | 251,00 |
| 11.04.2024 | 52,85 | 53,07 | 52,74 | 53,07 | 2,53% | 61,00 |
| 10.04.2024 | 52,82 | 52,82 | 51,76 | 51,76 | -2,27% | 380,00 |
| 09.04.2024 | 53,02 | 53,31 | 52,96 | 52,96 | -0,08% | 1.148,00 |
| 08.04.2024 | 51,86 | 53,36 | 51,86 | 53,00 | 2,08% | 644,00 |
| 05.04.2024 | 51,74 | 51,92 | 51,74 | 51,92 | 0,72% | 52,00 |
| 04.04.2024 | 51,33 | 51,99 | 51,26 | 51,55 | 1,38% | 394,00 |
| 03.04.2024 | 51,62 | 51,66 | 50,85 | 50,85 | -1,01% | 108,00 |
| 02.04.2024 | 52,20 | 52,53 | 51,37 | 51,37 | -2,12% | 346,00 |
| 28.03.2024 | 52,20 | 52,48 | 52,18 | 52,48 | 0,57% | 243,00 |
| 27.03.2024 | 50,58 | 52,18 | 50,50 | 52,18 | 4,53% | 588,00 |
| 26.03.2024 | 51,72 | 51,72 | 49,92 | 49,92 | -2,77% | 395,00 |
| 25.03.2024 | 50,56 | 51,34 | 50,50 | 51,34 | 0,94% | 539,00 |
| 22.03.2024 | 51,92 | 51,92 | 50,60 | 50,86 | -0,82% | 1.397,00 |
| 21.03.2024 | 49,83 | 51,40 | 49,83 | 51,28 | 2,52% | 514,00 |
| 20.03.2024 | 50,10 | 50,32 | 50,02 | 50,02 | -0,24% | 320,00 |
| 19.03.2024 | 49,02 | 50,14 | 48,92 | 50,14 | 2,33% | 792,00 |
| 18.03.2024 | 48,79 | 49,05 | 48,79 | 49,00 | -0,73% | 197,00 |
| 15.03.2024 | 48,64 | 49,36 | 48,40 | 49,36 | 1,50% | 210,00 |
| 14.03.2024 | 48,65 | 48,73 | 48,59 | 48,63 | 0,06% | 405,00 |
| 13.03.2024 | 48,49 | 48,88 | 48,49 | 48,60 | 0,21% | 564,00 |
| 12.03.2024 | 48,27 | 48,50 | 47,80 | 48,50 | 1,10% | 538,00 |
| 11.03.2024 | 47,44 | 48,56 | 47,15 | 47,97 | 2,87% | 363,00 |
| 08.03.2024 | 46,96 | 47,79 | 46,63 | 46,63 | -1,35% | 202,00 |
| 07.03.2024 | 47,04 | 47,75 | 46,74 | 47,27 | 1,50% | 275,00 |
| 06.03.2024 | 46,95 | 47,60 | 46,40 | 46,57 | -0,17% | 1.067,00 |
| 05.03.2024 | 46,38 | 46,71 | 46,17 | 46,65 | 0,00% | 93,00 |
| 04.03.2024 | 46,22 | 46,81 | 46,22 | 46,65 | 0,26% | 177,00 |
| 01.03.2024 | 46,73 | 46,85 | 45,95 | 46,53 | -1,04% | 69,00 |
| 29.02.2024 | 46,49 | 47,27 | 46,34 | 47,02 | 1,10% | 640,00 |
| 28.02.2024 | 46,26 | 47,04 | 45,85 | 46,51 | 0,98% | 111,00 |
| 27.02.2024 | 44,89 | 46,06 | 44,77 | 46,06 | 2,42% | 726,00 |
| 26.02.2024 | 45,64 | 45,80 | 44,95 | 44,97 | -3,37% | 195,00 |
| 23.02.2024 | 46,30 | 46,54 | 46,17 | 46,54 | 1,26% | 108,00 |
| 22.02.2024 | 46,16 | 46,50 | 45,68 | 45,96 | -1,67% | 128,00 |
| 21.02.2024 | 46,48 | 46,81 | 45,93 | 46,74 | 0,04% | 607,00 |
| 20.02.2024 | 46,76 | 46,84 | 46,70 | 46,72 | -1,12% | 94,00 |
| 19.02.2024 | 47,37 | 47,37 | 47,20 | 47,25 | 0,08% | 142,00 |
| 16.02.2024 | 47,64 | 47,80 | 47,00 | 47,21 | -1,42% | 917,00 |
| 15.02.2024 | 49,23 | 49,39 | 47,89 | 47,89 | -0,97% | 1.293,00 |
| 14.02.2024 | 47,35 | 48,75 | 47,32 | 48,36 | 4,90% | 1.194,00 |
| 13.02.2024 | 47,35 | 47,35 | 39,48 | 46,10 | -3,48% | 3.320,00 |
| 12.02.2024 | 47,05 | 47,76 | 47,05 | 47,76 | 1,32% | 492,00 |
| 09.02.2024 | 47,16 | 47,16 | 47,00 | 47,14 | 0,28% | 208,00 |
| 08.02.2024 | 46,34 | 47,23 | 46,27 | 47,01 | 1,62% | 912,00 |
| 07.02.2024 | 45,59 | 46,35 | 45,59 | 46,26 | 1,09% | 338,00 |
| 06.02.2024 | 45,76 | 46,27 | 45,76 | 45,76 | -0,35% | 232,00 |
| 05.02.2024 | 46,16 | 46,55 | 45,15 | 45,92 | -0,17% | 151,00 |
| 02.02.2024 | 46,55 | 46,55 | 46,00 | 46,00 | 0,97% | 1.026,00 |
| 01.02.2024 | 45,26 | 45,81 | 45,22 | 45,56 | 0,84% | 432,00 |
| 31.01.2024 | 45,98 | 46,57 | 45,18 | 45,18 | -3,93% | 715,00 |
| 30.01.2024 | 47,44 | 47,61 | 47,01 | 47,03 | -0,55% | 327,00 |
| 29.01.2024 | 47,01 | 47,47 | 47,01 | 47,29 | 0,85% | 530,00 |
| 26.01.2024 | 46,06 | 47,20 | 45,87 | 46,89 | 1,06% | 512,00 |
| 25.01.2024 | 44,18 | 46,40 | 44,18 | 46,40 | 4,34% | 857,00 |
| 24.01.2024 | 44,62 | 44,70 | 44,47 | 44,47 | -0,09% | 500,00 |
| 23.01.2024 | 44,56 | 45,21 | 44,38 | 44,51 | 0,25% | 375,00 |
| 22.01.2024 | 44,60 | 44,83 | 44,25 | 44,40 | 0,41% | 422,00 |
| 19.01.2024 | 44,01 | 44,22 | 43,54 | 44,22 | 0,77% | 639,00 |
| 18.01.2024 | 43,53 | 43,93 | 43,50 | 43,88 | 2,09% | 610,00 |
| 17.01.2024 | 43,02 | 43,23 | 42,98 | 42,98 | -0,62% | 614,00 |
| 16.01.2024 | 44,32 | 44,70 | 42,90 | 43,25 | -2,92% | 1.469,00 |
| 15.01.2024 | 44,27 | 44,61 | 44,27 | 44,55 | 0,93% | 165,00 |
| 12.01.2024 | 45,10 | 45,10 | 44,14 | 44,14 | -1,56% | 754,00 |
| 11.01.2024 | 46,44 | 46,54 | 44,84 | 44,84 | -2,88% | 373,00 |
| 10.01.2024 | 45,97 | 46,32 | 45,71 | 46,17 | 0,81% | 545,00 |
| 09.01.2024 | 45,41 | 45,80 | 45,31 | 45,80 | 1,62% | 173,00 |
| 08.01.2024 | 44,30 | 45,07 | 44,27 | 45,07 | 2,11% | 384,00 |
| 05.01.2024 | 44,21 | 44,30 | 44,00 | 44,14 | 0,64% | 746,00 |
| 04.01.2024 | 44,10 | 44,10 | 43,37 | 43,86 | -1,42% | 118,00 |
| 03.01.2024 | 45,51 | 45,60 | 44,00 | 44,49 | -2,43% | 1.127,00 |
| 02.01.2024 | 46,46 | 46,53 | 45,60 | 45,60 | -1,51% | 1.292,00 |
| 29.12.2023 | 46,57 | 47,35 | 46,01 | 46,30 | -0,37% | 1.421,00 |
| 28.12.2023 | 45,97 | 46,47 | 45,82 | 46,47 | 1,68% | 544,00 |
| 27.12.2023 | 46,77 | 46,77 | 45,40 | 45,70 | -1,83% | 400,00 |
| 22.12.2023 | 46,36 | 46,55 | 46,31 | 46,55 | 0,67% | 280,00 |
| 21.12.2023 | 45,97 | 46,40 | 45,78 | 46,24 | 0,57% | 882,00 |
| 20.12.2023 | 46,77 | 47,15 | 45,98 | 45,98 | -3,16% | 394,00 |
| 19.12.2023 | 47,54 | 47,66 | 47,48 | 47,48 | -0,75% | 194,00 |
| 18.12.2023 | 46,16 | 48,00 | 45,80 | 47,84 | 3,89% | 1.038,00 |
| 15.12.2023 | 46,88 | 47,09 | 45,80 | 46,05 | -0,88% | 474,00 |
| 14.12.2023 | 46,03 | 46,98 | 45,65 | 46,46 | 1,57% | 2.138,00 |
| 13.12.2023 | 44,74 | 46,04 | 44,46 | 45,74 | 2,35% | 2.368,00 |
| 12.12.2023 | 43,56 | 45,11 | 42,75 | 44,69 | -0,31% | 2.843,00 |
| 11.12.2023 | 45,39 | 45,40 | 44,83 | 44,83 | -1,26% | 938,00 |
| 08.12.2023 | 45,04 | 45,47 | 45,00 | 45,40 | 1,00% | 837,00 |
| 07.12.2023 | 44,44 | 45,08 | 44,14 | 44,95 | 1,35% | 1.507,00 |
| 06.12.2023 | 44,75 | 45,01 | 44,30 | 44,35 | -0,94% | 326,00 |
| 05.12.2023 | 45,14 | 45,20 | 44,37 | 44,77 | -1,08% | 1.250,00 |
| 04.12.2023 | 44,57 | 46,01 | 44,38 | 45,26 | 2,10% | 1.938,00 |
| 01.12.2023 | 42,56 | 44,33 | 42,46 | 44,33 | 3,77% | 566,00 |
| 30.11.2023 | 42,61 | 42,73 | 42,51 | 42,72 | 0,45% | 232,00 |
| 29.11.2023 | 41,66 | 42,53 | 41,61 | 42,53 | 2,24% | 399,00 |
| 28.11.2023 | 41,37 | 41,94 | 41,27 | 41,60 | 0,00% | 627,00 |
| 27.11.2023 | 42,13 | 42,20 | 41,60 | 41,60 | -1,26% | 385,00 |
| 24.11.2023 | 41,84 | 42,13 | 41,78 | 42,13 | 0,57% | 259,00 |