164,270€
0,26%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2024 | 175,26 | 176,00 | 174,00 | 174,00 | -1,57% | 225,00 |
| 23.09.2024 | 175,20 | 176,78 | 175,20 | 176,78 | 1,01% | 55,00 |
| 20.09.2024 | 175,26 | 175,26 | 175,02 | 175,02 | -0,60% | 11,00 |
| 19.09.2024 | 177,46 | 178,52 | 176,08 | 176,08 | -1,69% | 174,00 |
| 18.09.2024 | 179,10 | 179,10 | 179,10 | 179,10 | -1,24% | - |
| 17.09.2024 | 180,86 | 181,34 | 180,86 | 181,34 | 0,33% | 7,00 |
| 16.09.2024 | 179,72 | 180,74 | 179,72 | 180,74 | 0,14% | 4,00 |
| 13.09.2024 | 180,44 | 180,52 | 180,34 | 180,48 | 0,84% | 6,00 |
| 12.09.2024 | 178,98 | 178,98 | 178,98 | 178,98 | -3,44% | - |
| 10.09.2024 | 182,62 | 185,52 | 182,62 | 185,36 | 1,61% | 33,00 |
| 09.09.2024 | 180,28 | 182,42 | 180,28 | 182,42 | 1,34% | 30,00 |
| 06.09.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 0,85% | - |
| 05.09.2024 | 178,62 | 178,62 | 178,48 | 178,48 | -0,32% | 28,00 |
| 04.09.2024 | 178,68 | 179,06 | 178,68 | 179,06 | 3,43% | 1,00 |
| 02.09.2024 | 173,12 | 173,12 | 173,12 | 173,12 | 0,00% | - |
| 30.08.2024 | 173,80 | 173,80 | 173,12 | 173,12 | 0,41% | 4,00 |
| 29.08.2024 | 173,70 | 173,70 | 172,42 | 172,42 | -0,38% | 45,00 |
| 28.08.2024 | 171,78 | 173,16 | 171,20 | 173,08 | 0,10% | 133,00 |
| 27.08.2024 | 173,76 | 173,76 | 172,08 | 172,90 | -2,12% | 430,00 |
| 26.08.2024 | 175,52 | 177,36 | 175,52 | 176,64 | 0,93% | 80,00 |
| 23.08.2024 | 175,02 | 175,02 | 175,02 | 175,02 | -0,76% | - |
| 22.08.2024 | 176,36 | 176,36 | 176,36 | 176,36 | -1,09% | 10,00 |
| 21.08.2024 | 178,30 | 178,30 | 178,30 | 178,30 | 0,53% | - |
| 20.08.2024 | 177,78 | 177,92 | 177,36 | 177,36 | 0,29% | 60,00 |
| 19.08.2024 | 176,84 | 176,84 | 176,84 | 176,84 | -2,58% | - |
| 15.08.2024 | 181,52 | 181,52 | 181,52 | 181,52 | -0,81% | - |
| 14.08.2024 | 183,00 | 183,00 | 183,00 | 183,00 | 0,19% | - |
| 13.08.2024 | 182,66 | 182,66 | 182,66 | 182,66 | 0,61% | - |
| 12.08.2024 | 181,56 | 181,56 | 181,56 | 181,56 | -0,77% | 5,00 |
| 09.08.2024 | 185,60 | 185,62 | 182,90 | 182,96 | -1,35% | 75,00 |
| 08.08.2024 | 185,46 | 185,46 | 185,46 | 185,46 | 0,79% | - |
| 07.08.2024 | 183,14 | 184,10 | 183,14 | 184,00 | 1,49% | 59,00 |
| 06.08.2024 | 177,72 | 182,84 | 177,70 | 181,30 | 1,24% | 212,00 |
| 05.08.2024 | 176,36 | 182,24 | 176,36 | 179,08 | -0,72% | 1.788,00 |
| 02.08.2024 | 183,68 | 183,68 | 180,38 | 180,38 | -1,16% | 483,00 |
| 01.08.2024 | 181,74 | 183,12 | 169,40 | 182,50 | 0,81% | 327,00 |
| 31.07.2024 | 180,30 | 181,04 | 180,30 | 181,04 | 1,57% | 17,00 |
| 30.07.2024 | 178,24 | 178,24 | 178,24 | 178,24 | -0,49% | - |
| 29.07.2024 | 177,94 | 179,28 | 177,94 | 179,12 | 0,64% | 95,00 |