Deutsche Märkte geschlossen

Hasbro Inc (HAS.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
46,54+0,49 (+1,06%)
Börsenschluss: 04:21PM CET
Zeitraum:
25. Feb. 2023 - 25. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202446,1646,5446,1646,5446,54-
22. Feb. 202446,1746,5046,0546,0546,05-
21. Feb. 202446,1846,2446,1246,1246,12-
20. Feb. 202446,8646,8646,1346,3146,31-
19. Feb. 202447,0647,2447,0647,2447,24-
16. Feb. 202447,4047,6747,2247,2247,2262
15. Feb. 202449,0649,0649,0649,0649,06-
14. Feb. 202447,1549,0847,1549,0849,0842
13. Feb. 202447,0647,0647,0647,0647,06-
12. Feb. 202446,7746,7746,7746,7746,77-
09. Feb. 202446,8947,2046,8947,2047,20-
08. Feb. 202446,1746,9246,1746,8246,82-
07. Feb. 202445,5846,4845,5846,4846,48100
06. Feb. 202445,6245,7545,6245,7545,75-
05. Feb. 202446,2146,2145,0045,0045,00300
02. Feb. 202446,2046,4546,1246,1246,12-
01. Feb. 202445,2845,5745,2845,5245,52-
31. Jan. 202445,6746,3145,6746,2146,21-
31. Jan. 20240.7 Dividende
30. Jan. 202447,3547,3647,1447,1446,44-
29. Jan. 202447,0447,2247,0447,2246,52-
26. Jan. 202445,7547,0545,7547,0546,35-
25. Jan. 202444,0844,1344,0844,1343,47-
24. Jan. 202444,5644,5644,1944,1943,53-
23. Jan. 202444,2644,9744,1944,4343,77-
22. Jan. 202444,3744,7144,3444,3443,68-
19. Jan. 202443,8043,9643,3943,3942,75-
18. Jan. 202443,2643,8443,2643,7943,14-
17. Jan. 202442,8943,1542,8943,1542,51-
16. Jan. 202444,1644,1643,5143,5142,86-
15. Jan. 202444,4244,4344,4244,4343,77107
12. Jan. 202444,9345,0844,4044,4043,74-
11. Jan. 202446,2146,2145,9545,9545,2750
10. Jan. 202445,6546,1945,6546,1945,50-
09. Jan. 202445,3445,3945,2245,2244,55-
08. Jan. 202444,2645,5144,2645,5144,83-
05. Jan. 202444,0444,0444,0444,0443,39-
04. Jan. 202444,1444,1443,6043,6943,04-
03. Jan. 202445,3645,3644,0544,0543,40-
02. Jan. 202446,2146,2145,9345,9345,25-
29. Dez. 202346,4046,4045,8145,8145,13-
28. Dez. 202345,8246,3945,8246,3945,70165
27. Dez. 202346,4546,4945,5045,5044,82-
22. Dez. 202346,1846,6446,1846,6445,95-
21. Dez. 202345,7645,7645,7645,7645,08-
20. Dez. 202346,7846,7846,7846,7846,09-
19. Dez. 202347,3547,3547,3547,3546,65-
18. Dez. 202346,0747,6746,0747,6746,96100
15. Dez. 202346,6346,6346,2546,2545,5625
14. Dez. 202345,8646,4645,8646,4645,77-
13. Dez. 202344,7344,7344,3544,3543,69-
12. Dez. 202343,3044,7243,3044,7244,0650
11. Dez. 202345,1045,4745,0545,2344,56-
08. Dez. 202344,9545,2144,9545,2144,54-
07. Dez. 202344,2744,5544,2744,5543,89-
06. Dez. 202344,4944,5044,2844,2843,62-
05. Dez. 202344,8744,8744,8744,8744,20-
04. Dez. 202344,2845,1944,2845,1944,52-
01. Dez. 202342,3842,3842,3842,3841,75-
30. Nov. 202342,2742,6242,2742,6241,99-
29. Nov. 202341,4742,4841,4742,2541,62100
28. Nov. 202341,2841,6241,2841,5640,94-
27. Nov. 202341,9542,1241,3741,3740,76-
24. Nov. 202341,7841,9041,6241,9041,287
23. Nov. 202341,7341,8241,7341,8241,20-
22. Nov. 202341,1441,7541,1441,7541,1380
21. Nov. 202340,6640,6640,6640,6640,06-
20. Nov. 202341,1141,1140,5640,5639,96-
17. Nov. 202341,4241,6941,0841,3340,72-
16. Nov. 202343,0543,1341,2541,3640,7523
15. Nov. 202341,5043,3741,5043,3742,73-
14. Nov. 202340,0541,6540,0541,1640,5515
13. Nov. 202340,0540,4139,8339,8339,24-
10. Nov. 202340,4140,4540,1040,1039,50-
09. Nov. 202341,0541,4541,0541,4540,83100
08. Nov. 202342,2942,2942,2942,2941,66-
07. Nov. 202342,5742,8742,5742,8742,2380
06. Nov. 202343,6143,7142,8542,8542,21-
03. Nov. 202343,6044,1343,6043,7243,07-
02. Nov. 202343,4743,7843,4743,7843,1310
01. Nov. 202342,7242,7942,3742,3741,74-
31. Okt. 202341,5542,2641,5541,7641,1450
31. Okt. 20230.7 Dividende
30. Okt. 202343,5844,1742,5342,5341,2170
27. Okt. 202346,0846,0846,0846,0844,65-
26. Okt. 202350,8450,8444,7545,9344,5042
25. Okt. 202351,4851,5450,9451,5049,9015
24. Okt. 202350,8651,8650,8651,8650,25-
23. Okt. 202353,0253,0251,3251,3249,73-
20. Okt. 202354,8055,0652,6052,8251,1830
19. Okt. 202354,8055,0653,6253,6251,95-
18. Okt. 202354,9255,0654,5054,5052,81-
17. Okt. 202353,6453,6453,6453,6451,97-
16. Okt. 202353,1853,1853,1853,1851,53-
13. Okt. 202352,6052,6052,6052,6050,97-
12. Okt. 202354,7854,7854,2054,2052,52-
11. Okt. 202356,0456,0654,5654,5652,87-
10. Okt. 202355,5255,5255,5255,5253,80-
09. Okt. 202355,1455,1455,1455,1453,436
06. Okt. 202356,6856,9056,6856,9055,1350
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...