Deutsche Märkte öffnen in 8 Stunden 19 Minuten

Hasbro Inc. (HAS.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
79,36+0,43 (+0,54%)
Börsenschluss: 09:18PM CEST
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
29. Juli 20220.7 Dividende
28. Juli 202276,6676,7276,6676,7276,02-
27. Juli 202277,5477,5477,5477,5476,83-
26. Juli 202275,5775,5775,5775,5774,88-
25. Juli 202279,2279,3576,4076,4075,70-
22. Juli 202282,2082,8079,5979,5978,8613
21. Juli 202279,4379,4379,4379,4378,71-
20. Juli 202277,1179,2077,1179,2078,48-
19. Juli 202278,1278,1277,4077,7877,07-
18. Juli 202278,7678,7878,2178,2177,50-
15. Juli 202279,1079,1078,1778,4477,72-
14. Juli 202280,1080,1078,7679,1678,44-
13. Juli 202280,6780,9479,7279,7278,99-
12. Juli 202281,3581,8181,3581,7180,96-
11. Juli 202281,4982,4081,4982,4081,65-
08. Juli 202282,6482,6482,1582,1581,40-
07. Juli 202280,4780,4780,4780,4779,74-
06. Juli 202279,5279,6979,5279,5578,82-
05. Juli 202277,9178,8177,9178,7278,00-
04. Juli 202277,1777,2477,1777,2476,54-
01. Juli 202276,9276,9276,9276,9276,22-
30. Juni 202279,3379,3378,0178,0777,36-
29. Juni 202280,0480,0479,9579,9579,22125
28. Juni 202280,8181,2280,8181,2280,48-
27. Juni 202280,9081,0680,3180,5179,78-
24. Juni 202279,0581,1478,9181,1480,40-
23. Juni 202277,6278,6377,6278,5777,85-
22. Juni 202277,2777,2776,8976,8976,19-
21. Juni 202276,9376,9376,4776,4775,77-
20. Juni 202276,1376,3176,0376,2475,54-
17. Juni 202275,1375,1375,1375,1374,44-
16. Juni 202277,7677,7677,7677,7677,05-
15. Juni 202277,1879,0177,1879,0178,29-
14. Juni 202278,6978,6977,3077,3076,59-
13. Juni 202279,0979,3979,0979,3978,67-
10. Juni 202282,0482,0482,0482,0481,29-
09. Juni 202281,7982,3181,7982,3181,56-
08. Juni 202282,3982,3982,3982,3981,64-
07. Juni 202281,8181,8181,8181,8181,06-
06. Juni 202282,8982,8982,8982,8982,13-
03. Juni 202283,9083,9082,5082,6981,9422
02. Juni 202283,6283,6283,2083,2282,46-
01. Juni 202283,4285,4783,4284,5383,7662
31. Mai 202280,9683,2280,9683,2282,46-
30. Mai 202281,5581,5581,0981,0980,35-
27. Mai 202279,2479,2479,2479,2478,52-
26. Mai 202277,4380,1277,4380,1279,39-
25. Mai 202276,2577,2676,2577,2676,56-
24. Mai 202277,9577,9576,2276,2275,52-
23. Mai 202280,5680,5679,3279,3278,60-
20. Mai 202282,4283,0282,4282,7081,95-
19. Mai 202285,8485,8485,5285,5284,74-
18. Mai 202287,2787,2787,0287,0286,23-
17. Mai 202287,4588,6287,3987,3986,598
16. Mai 202287,5987,5987,5987,5986,79-
13. Mai 202286,8387,9586,8387,1586,3538
12. Mai 202282,7585,2282,7585,2284,44-
11. Mai 202284,0984,0984,0984,0983,32-
10. Mai 202284,3784,3783,7783,7783,01-
09. Mai 202286,3386,3385,1685,1684,38-
06. Mai 202287,0487,0486,6986,6985,9028
05. Mai 202288,4188,4187,6387,6386,83-
04. Mai 202287,5187,5186,8386,8386,0498
03. Mai 202285,9288,0185,4686,5585,76406
02. Mai 202283,7083,7083,7083,7082,94-
29. Apr. 202284,4684,4684,0184,0183,2449
29. Apr. 20220.7 Dividende
28. Apr. 202287,9287,9884,1786,4284,94395
27. Apr. 202282,9286,7782,9286,7785,28183
26. Apr. 202283,1983,1983,0583,1181,6899
25. Apr. 202281,7581,7581,7581,7580,35-
22. Apr. 202281,2081,5481,2081,5480,141
21. Apr. 202282,0082,6981,9181,9180,5178
20. Apr. 202280,2680,2880,2680,2878,90224
19. Apr. 202277,7782,2875,3382,2880,87911
14. Apr. 202276,7078,9076,7078,1376,79679
13. Apr. 202276,7476,7476,7476,7475,42-
12. Apr. 202276,2976,2976,2976,2974,98-
11. Apr. 202276,7177,4576,7177,4576,12198
08. Apr. 202277,8078,3577,8078,3577,01460
07. Apr. 202278,3478,3576,3976,9275,60843
06. Apr. 202277,7178,5976,7778,5977,24290
05. Apr. 202277,3577,7977,3577,7576,4253
04. Apr. 202276,3377,3176,3377,1775,8517
01. Apr. 202273,9374,1573,9374,1572,8892
31. März 202276,3676,8475,9475,9474,6468
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...