Deutsche Märkte geschlossen

Hasbro Inc. (HAS.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
68,97-1,44 (-2,05%)
Börsenschluss: 08:02AM CEST
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 202268,9768,9768,9768,9768,97-
05. Okt. 202270,1670,4170,1670,4170,415
04. Okt. 202270,7670,7670,7670,7670,76-
03. Okt. 202268,4868,4868,4868,4868,48-
30. Sept. 202268,0269,2368,0268,8168,81-
29. Sept. 202271,1871,1869,0569,0569,05-
28. Sept. 202271,9971,9971,1071,1071,1026
27. Sept. 202274,0674,0674,0674,0674,06-
26. Sept. 202272,8573,2672,8573,2673,263
23. Sept. 202273,8473,8472,3972,8672,86-
22. Sept. 202275,7176,3775,7175,9975,99-
21. Sept. 202275,1277,6675,1277,6677,66-
20. Sept. 202277,1277,1275,0175,0175,01-
19. Sept. 202275,2375,2375,2375,2375,23-
16. Sept. 202277,0777,3277,0777,3277,32-
15. Sept. 202280,5080,5677,6878,0578,05-
14. Sept. 202279,6580,1779,5279,5279,5270
13. Sept. 202281,3181,3180,2080,2080,20-
12. Sept. 202280,5481,4680,5481,4681,46-
09. Sept. 202279,3079,7879,3079,5179,51-
08. Sept. 202279,3679,3679,3679,3679,36-
07. Sept. 202277,9978,5277,9978,5278,52-
06. Sept. 202279,3979,3977,6477,6477,64-
05. Sept. 202279,2679,2679,2679,2679,26-
02. Sept. 202278,9979,7478,9979,7479,74-
01. Sept. 202277,6077,6077,6077,6077,60-
31. Aug. 202278,9579,3378,0878,0878,08-
30. Aug. 202279,8979,8978,4278,4278,42-
29. Aug. 202279,7779,7779,0779,0779,07-
26. Aug. 202283,1783,1780,5780,5780,57-
25. Aug. 202283,0983,0983,0983,0983,09-
24. Aug. 202282,5782,5782,5782,5782,57-
23. Aug. 202281,9881,9881,9881,9881,98-
22. Aug. 202282,9182,9182,9182,9182,91-
19. Aug. 202281,3583,1781,3583,1783,17-
18. Aug. 202279,5379,5379,5379,5379,53-
17. Aug. 202280,7280,7279,3679,3679,36-
16. Aug. 202278,9378,9378,9378,9378,93-
15. Aug. 202278,2478,2478,2478,2478,24-
12. Aug. 202276,4777,8676,4777,8677,86-
11. Aug. 202276,2276,2276,0476,0476,04-
10. Aug. 202275,7776,5375,7776,5376,5341
09. Aug. 202276,4376,4376,4376,4376,43-
08. Aug. 202276,4176,8576,4176,8576,8550
05. Aug. 202277,0577,2176,3676,3676,36-
04. Aug. 202277,3377,3376,9276,9276,925
03. Aug. 202277,0777,1577,0777,1577,15-
02. Aug. 202276,8777,3976,8677,3977,39-
01. Aug. 202276,5077,3676,5077,3677,36-
29. Juli 202278,0978,0977,5077,7577,75-
28. Juli 202276,6676,7276,6676,7276,72-
27. Juli 202277,5477,5477,5477,5477,54-
26. Juli 202275,5775,5775,5775,5775,57-
25. Juli 202279,2279,3576,4076,4076,40-
22. Juli 202282,2082,8079,5979,5979,5913
21. Juli 202279,4379,4379,4379,4379,43-
20. Juli 202277,1179,2077,1179,2079,20-
19. Juli 202278,1278,1277,4077,7877,78-
18. Juli 202278,7678,7878,2178,2178,21-
15. Juli 202279,1079,1078,1778,4478,44-
14. Juli 202280,1080,1078,7679,1679,16-
13. Juli 202280,6780,9479,7279,7279,72-
12. Juli 202281,3581,8181,3581,7181,71-
11. Juli 202281,4982,4081,4982,4082,40-
08. Juli 202282,6482,6482,1582,1582,15-
07. Juli 202280,4780,4780,4780,4780,47-
06. Juli 202279,5279,6979,5279,5579,55-
05. Juli 202277,9178,8177,9178,7278,72-
04. Juli 202277,1777,2477,1777,2477,24-
01. Juli 202276,9276,9276,9276,9276,92-
30. Juni 202279,3379,3378,0178,0778,07-
29. Juni 202280,0480,0479,9579,9579,95125
28. Juni 202280,8181,2280,8181,2281,22-
27. Juni 202280,9081,0680,3180,5180,51-
24. Juni 202279,0581,1478,9181,1481,14-
23. Juni 202277,6278,6377,6278,5778,57-
22. Juni 202277,2777,2776,8976,8976,89-
21. Juni 202276,9376,9376,4776,4776,47-
20. Juni 202276,1376,3176,0376,2476,24-
17. Juni 202275,1375,1375,1375,1375,13-
16. Juni 202277,7677,7677,7677,7677,76-
15. Juni 202277,1879,0177,1879,0179,01-
14. Juni 202278,6978,6977,3077,3077,30-
13. Juni 202279,0979,3979,0979,3979,39-
10. Juni 202282,0482,0482,0482,0482,04-
09. Juni 202281,7982,3181,7982,3182,31-
08. Juni 202282,3982,3982,3982,3982,39-
07. Juni 202281,8181,8181,8181,8181,81-
06. Juni 202282,8982,8982,8982,8982,89-
03. Juni 202283,9083,9082,5082,6982,6922
02. Juni 202283,6283,6283,2083,2283,22-
01. Juni 202283,4285,4783,4284,5384,5362
31. Mai 202280,9683,2280,9683,2283,22-
30. Mai 202281,5581,5581,0981,0981,09-
27. Mai 202279,2479,2479,2479,2479,24-
26. Mai 202277,4380,1277,4380,1280,12-
25. Mai 202276,2577,2676,2577,2677,26-
24. Mai 202277,9577,9576,2276,2276,22-
23. Mai 202280,5680,5679,3279,3279,32-
20. Mai 202282,4283,0282,4282,7082,70-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...