164,740€
3,79%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 159,06 | 164,74 | 159,06 | 164,74 | 3,79% | 17,00 |
| 20.02.2025 | 157,50 | 158,72 | 157,50 | 158,72 | 2,25% | 65,00 |
| 19.02.2025 | 156,10 | 156,10 | 155,00 | 155,22 | 1,92% | 52,00 |
| 18.02.2025 | 150,90 | 152,30 | 149,70 | 152,30 | 0,59% | 82,00 |
| 17.02.2025 | 151,40 | 151,40 | 151,40 | 151,40 | 0,66% | - |
| 14.02.2025 | 152,10 | 152,10 | 150,40 | 150,40 | -1,07% | 34,00 |
| 13.02.2025 | 152,02 | 152,02 | 152,02 | 152,02 | 0,16% | 1,00 |
| 12.02.2025 | 151,78 | 151,78 | 151,78 | 151,78 | -0,12% | 5,00 |
| 11.02.2025 | 149,60 | 151,96 | 148,14 | 151,96 | 1,59% | 213,00 |
| 10.02.2025 | 155,00 | 155,00 | 149,58 | 149,58 | 0,23% | 500,00 |
| 07.02.2025 | 147,08 | 149,24 | 147,08 | 149,24 | 1,75% | 285,00 |
| 06.02.2025 | 146,00 | 150,94 | 136,12 | 146,68 | 5,36% | 1.171,00 |
| 05.02.2025 | 134,88 | 139,26 | 133,80 | 139,22 | -0,14% | 685,00 |
| 04.02.2025 | 145,56 | 145,56 | 139,10 | 139,42 | -3,17% | 760,00 |
| 03.02.2025 | 145,18 | 147,18 | 143,48 | 143,98 | -0,83% | 383,00 |
| 31.01.2025 | 145,68 | 145,74 | 144,98 | 145,18 | 0,33% | 148,00 |
| 30.01.2025 | 144,66 | 144,92 | 143,94 | 144,70 | 0,40% | 41,00 |
| 29.01.2025 | 143,94 | 144,20 | 143,64 | 144,12 | -1,04% | 55,00 |
| 28.01.2025 | 147,86 | 148,76 | 145,64 | 145,64 | -0,65% | 62,00 |
| 27.01.2025 | 144,32 | 147,26 | 143,48 | 146,60 | 2,25% | 91,00 |
| 24.01.2025 | 143,00 | 143,38 | 143,00 | 143,38 | -0,26% | 29,00 |
| 23.01.2025 | 145,90 | 145,90 | 143,76 | 143,76 | -1,37% | 75,00 |
| 22.01.2025 | 148,36 | 148,36 | 145,76 | 145,76 | -1,58% | 127,00 |
| 21.01.2025 | 148,80 | 149,00 | 147,10 | 148,10 | -1,27% | 249,00 |
| 20.01.2025 | 150,00 | 150,00 | 150,00 | 150,00 | -0,11% | 15,00 |
| 17.01.2025 | 151,22 | 151,22 | 149,50 | 150,16 | 1,30% | 97,00 |
| 16.01.2025 | 148,34 | 148,34 | 147,58 | 148,24 | -0,24% | 27,00 |
| 15.01.2025 | 151,68 | 151,68 | 148,60 | 148,60 | -1,72% | 49,00 |
| 14.01.2025 | 153,86 | 153,86 | 150,36 | 151,20 | -2,11% | 28,00 |
| 13.01.2025 | 155,80 | 156,86 | 154,46 | 154,46 | -1,10% | 134,00 |
| 10.01.2025 | 158,18 | 158,18 | 156,18 | 156,18 | -1,87% | 23,00 |
| 08.01.2025 | 160,66 | 160,66 | 159,16 | 159,16 | -1,23% | 50,00 |
| 07.01.2025 | 160,20 | 161,14 | 160,20 | 161,14 | 0,04% | 5,00 |
| 06.01.2025 | 164,26 | 164,26 | 161,08 | 161,08 | -2,36% | 105,00 |
| 03.01.2025 | 164,98 | 164,98 | 164,98 | 164,98 | -0,22% | - |
| 02.01.2025 | 164,88 | 165,98 | 164,88 | 165,34 | 0,76% | 63,00 |
| 30.12.2024 | 164,10 | 164,10 | 164,10 | 164,10 | 0,05% | - |
| 27.12.2024 | 163,70 | 164,02 | 163,62 | 164,02 | 2,03% | 10,00 |
| 23.12.2024 | 162,40 | 163,42 | 160,76 | 160,76 | -2,14% | 142,00 |
| 20.12.2024 | 162,26 | 164,28 | 161,94 | 164,28 | 0,27% | 322,00 |
| 19.12.2024 | 166,76 | 166,96 | 163,36 | 163,84 | -1,48% | 153,00 |
| 18.12.2024 | 169,08 | 169,08 | 166,30 | 166,30 | -1,91% | 35,00 |
| 17.12.2024 | 170,70 | 171,00 | 169,54 | 169,54 | -3,18% | 7,00 |
| 13.12.2024 | 174,30 | 175,52 | 173,50 | 175,10 | 1,68% | 198,00 |
| 12.12.2024 | 168,68 | 172,20 | 167,14 | 172,20 | 0,10% | 126,00 |
| 11.12.2024 | 169,10 | 172,28 | 167,20 | 172,02 | -5,06% | 722,00 |
| 10.12.2024 | 183,44 | 187,40 | 181,18 | 181,18 | -2,70% | 567,00 |
| 09.12.2024 | 165,48 | 189,48 | 165,48 | 186,20 | 11,51% | 1.804,00 |
| 06.12.2024 | 165,54 | 166,98 | 165,00 | 166,98 | -2,92% | 76,00 |
| 04.12.2024 | 172,00 | 172,00 | 172,00 | 172,00 | 0,63% | 7,00 |
| 03.12.2024 | 169,12 | 170,92 | 169,12 | 170,92 | 1,12% | 27,00 |
| 02.12.2024 | 168,76 | 169,02 | 168,76 | 169,02 | 2,00% | 10,00 |
| 29.11.2024 | 165,02 | 165,70 | 165,02 | 165,70 | -0,25% | 17,00 |
| 28.11.2024 | 164,08 | 166,12 | 164,08 | 166,12 | 0,31% | 32,00 |
| 27.11.2024 | 165,40 | 165,94 | 165,40 | 165,60 | 0,60% | 66,00 |
| 26.11.2024 | 166,84 | 166,84 | 164,62 | 164,62 | -2,16% | 16,00 |
| 25.11.2024 | 166,22 | 168,26 | 166,22 | 168,26 | 0,17% | 111,00 |
| 22.11.2024 | 167,84 | 167,98 | 167,84 | 167,98 | 0,74% | 2,00 |
| 21.11.2024 | 164,84 | 166,74 | 164,66 | 166,74 | 1,86% | 46,00 |
| 20.11.2024 | 161,46 | 163,70 | 160,72 | 163,70 | 1,48% | 132,00 |
| 19.11.2024 | 160,34 | 161,32 | 158,54 | 161,32 | -0,07% | 88,00 |
| 18.11.2024 | 162,00 | 162,28 | 160,58 | 161,44 | -4,22% | 124,00 |
| 15.11.2024 | 170,08 | 170,08 | 168,10 | 168,56 | -1,91% | 150,00 |
| 14.11.2024 | 173,12 | 173,12 | 171,84 | 171,84 | 0,22% | 30,00 |
| 13.11.2024 | 170,00 | 172,00 | 170,00 | 171,46 | 1,54% | 177,00 |
| 12.11.2024 | 168,80 | 168,86 | 168,80 | 168,86 | -0,67% | 14,00 |
| 11.11.2024 | 164,00 | 170,00 | 164,00 | 170,00 | 4,72% | 63,00 |
| 08.11.2024 | 160,30 | 162,34 | 160,00 | 162,34 | 0,20% | 854,00 |
| 07.11.2024 | 165,46 | 165,46 | 157,12 | 162,02 | -2,92% | 1.608,00 |
| 06.11.2024 | 165,84 | 166,90 | 165,82 | 166,90 | 1,66% | 231,00 |
| 05.11.2024 | 163,82 | 164,70 | 163,82 | 164,18 | 0,38% | 27,00 |
| 04.11.2024 | 163,56 | 163,56 | 163,56 | 163,56 | -0,67% | 23,00 |
| 01.11.2024 | 164,10 | 164,66 | 164,10 | 164,66 | -0,10% | 143,00 |
| 31.10.2024 | 163,16 | 164,84 | 162,80 | 164,82 | 0,27% | 158,00 |
| 30.10.2024 | 167,56 | 167,56 | 164,38 | 164,38 | -3,04% | 133,00 |
| 29.10.2024 | 169,54 | 169,54 | 169,54 | 169,54 | 0,20% | - |
| 28.10.2024 | 168,76 | 169,20 | 168,00 | 169,20 | 0,59% | 167,00 |
| 25.10.2024 | 168,60 | 169,34 | 168,20 | 168,20 | -0,47% | 42,00 |
| 24.10.2024 | 169,00 | 169,00 | 169,00 | 169,00 | 0,18% | 10,00 |
| 23.10.2024 | 170,18 | 170,18 | 167,00 | 168,70 | -0,75% | 1.541,00 |
| 22.10.2024 | 169,98 | 169,98 | 169,98 | 169,98 | -0,14% | - |
| 21.10.2024 | 172,00 | 172,20 | 170,22 | 170,22 | -0,34% | 118,00 |
| 18.10.2024 | 169,68 | 170,80 | 169,68 | 170,80 | 0,83% | 4,00 |
| 17.10.2024 | 170,14 | 171,54 | 169,40 | 169,40 | -0,07% | 403,00 |
| 16.10.2024 | 169,66 | 169,68 | 169,52 | 169,52 | -1,03% | 347,00 |
| 15.10.2024 | 170,20 | 171,40 | 170,20 | 171,28 | 0,81% | 400,00 |
| 14.10.2024 | 170,66 | 170,72 | 169,90 | 169,90 | -1,13% | 138,00 |
| 11.10.2024 | 171,14 | 171,84 | 171,14 | 171,84 | -0,21% | 135,00 |
| 10.10.2024 | 171,74 | 172,42 | 170,50 | 172,20 | 0,68% | 47,00 |
| 09.10.2024 | 171,70 | 171,70 | 171,04 | 171,04 | 0,40% | 45,00 |
| 08.10.2024 | 170,72 | 170,72 | 170,36 | 170,36 | -0,58% | 21,00 |
| 07.10.2024 | 173,62 | 173,62 | 171,36 | 171,36 | -1,89% | 48,00 |
| 04.10.2024 | 174,30 | 174,66 | 172,66 | 174,66 | 0,22% | 36,00 |
| 03.10.2024 | 174,28 | 174,28 | 174,28 | 174,28 | 0,58% | - |
| 02.10.2024 | 173,72 | 173,72 | 173,28 | 173,28 | -0,46% | 56,00 |
| 01.10.2024 | 173,48 | 174,08 | 173,48 | 174,08 | 1,00% | 200,00 |
| 30.09.2024 | 172,36 | 172,36 | 172,36 | 172,36 | -0,50% | - |
| 27.09.2024 | 170,70 | 173,22 | 170,70 | 173,22 | 1,79% | 34,00 |
| 26.09.2024 | 171,32 | 171,32 | 168,20 | 170,18 | -1,64% | 650,00 |
| 25.09.2024 | 173,10 | 173,56 | 173,02 | 173,02 | -0,56% | 47,00 |