193,660€
-0,84%
Echtzeit-Aktienkurs Hershey Company (The)
Bid:
Ask:
Aktienkurse zur Hershey Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 197,82 | 197,82 | 192,71 | 194,03 | -0,65% | 77,00 |
| 05.03.2026 | 199,44 | 199,88 | 194,70 | 195,30 | -2,08% | - |
| 04.03.2026 | 201,60 | 203,27 | 197,95 | 199,45 | -1,43% | 3,00 |
| 03.03.2026 | 201,60 | 204,05 | 199,22 | 202,35 | -0,25% | 1,00 |
| 02.03.2026 | 196,71 | 204,40 | 196,71 | 202,85 | 1,60% | 30,00 |
| 27.02.2026 | 195,81 | 200,18 | 193,95 | 199,66 | 1,77% | 50,00 |
| 26.02.2026 | 192,34 | 197,11 | 192,30 | 196,18 | 1,06% | - |
| 25.02.2026 | 194,18 | 195,78 | 191,11 | 194,12 | -0,50% | 68,00 |
| 24.02.2026 | 191,73 | 195,74 | 191,73 | 195,10 | 1,32% | 119,00 |
| 23.02.2026 | 185,90 | 193,18 | 185,16 | 192,56 | 2,26% | 1,00 |
| 20.02.2026 | 187,42 | 188,48 | 185,53 | 188,31 | 0,68% | 14,00 |
| 19.02.2026 | 188,44 | 190,58 | 185,98 | 187,04 | -0,42% | 70,00 |
| 18.02.2026 | 185,09 | 188,53 | 182,61 | 187,82 | 1,97% | 117,00 |
| 17.02.2026 | 185,90 | 188,57 | 181,32 | 184,19 | -1,21% | 7,00 |
| 16.02.2026 | 187,55 | 188,51 | 183,99 | 186,45 | -0,26% | 50,00 |
| 13.02.2026 | 192,88 | 193,08 | 186,57 | 186,93 | -1,95% | 53,00 |
| 12.02.2026 | 194,58 | 195,60 | 173,79 | 190,65 | -2,14% | - |
| 11.02.2026 | 192,01 | 195,42 | 191,45 | 194,81 | 0,92% | - |
| 10.02.2026 | 195,35 | 195,35 | 191,08 | 193,04 | -0,31% | 21,00 |
| 09.02.2026 | 195,86 | 197,20 | 193,16 | 193,64 | -0,71% | 150,00 |
| 06.02.2026 | 190,44 | 198,06 | 185,75 | 195,03 | 2,51% | 213,00 |
| 05.02.2026 | 174,61 | 190,99 | 174,14 | 190,26 | 9,35% | 114,00 |
| 04.02.2026 | 169,14 | 174,32 | 169,04 | 173,99 | 2,02% | 6,00 |
| 03.02.2026 | 167,96 | 172,87 | 164,77 | 170,54 | 1,70% | 16,00 |
| 02.02.2026 | 164,32 | 167,79 | 162,65 | 167,69 | 2,40% | - |
| 30.01.2026 | 160,47 | 163,78 | 158,53 | 163,76 | 2,54% | - |
| 29.01.2026 | 160,65 | 164,02 | 159,52 | 159,71 | -0,35% | - |
| 28.01.2026 | 159,06 | 161,66 | 158,32 | 160,27 | 0,79% | 16,00 |
| 27.01.2026 | 159,36 | 162,82 | 158,06 | 159,01 | -0,84% | 25,00 |
| 26.01.2026 | 161,68 | 161,68 | 159,01 | 160,36 | -0,51% | 44,00 |
| 23.01.2026 | 163,38 | 164,01 | 160,97 | 161,19 | -1,30% | 5,00 |
| 22.01.2026 | 168,97 | 169,60 | 163,11 | 163,31 | -2,62% | - |
| 21.01.2026 | 169,61 | 171,40 | 165,74 | 167,71 | -1,50% | 5,00 |
| 20.01.2026 | 168,48 | 171,76 | 166,16 | 170,27 | 1,07% | 1,00 |
| 19.01.2026 | 170,20 | 170,20 | 168,34 | 168,46 | -0,65% | 7,00 |
| 16.01.2026 | 173,43 | 174,26 | 168,00 | 169,56 | -2,19% | 10,00 |
| 15.01.2026 | 171,01 | 173,73 | 169,02 | 173,36 | 0,88% | 9,00 |
| 14.01.2026 | 167,12 | 171,86 | 165,80 | 171,84 | 3,21% | 11,00 |
| 13.01.2026 | 165,56 | 168,82 | 164,45 | 166,49 | 0,95% | 20,00 |
| 12.01.2026 | 162,53 | 166,71 | 160,76 | 164,92 | 1,00% | 55,00 |
| 09.01.2026 | 158,47 | 163,57 | 156,13 | 163,28 | 3,22% | 35,00 |
| 08.01.2026 | 154,29 | 158,97 | 152,80 | 158,18 | 2,48% | - |
| 07.01.2026 | 154,88 | 156,83 | 154,28 | 154,35 | 0,23% | - |
| 06.01.2026 | 153,49 | 155,65 | 152,98 | 153,99 | 0,18% | - |
| 05.01.2026 | 155,53 | 158,58 | 153,71 | 153,72 | -2,12% | 18,00 |
| 02.01.2026 | 153,48 | 157,18 | 153,48 | 157,05 | 2,29% | 14,00 |
| 30.12.2025 | 153,48 | 153,60 | 153,13 | 153,54 | 0,00% | - |
| 29.12.2025 | 155,50 | 157,34 | 153,32 | 153,54 | -0,98% | 328,00 |
| 23.12.2025 | 158,48 | 158,48 | 152,12 | 155,06 | -1,71% | - |
| 22.12.2025 | 161,61 | 162,50 | 156,63 | 157,76 | -2,60% | 7,00 |
| 19.12.2025 | 160,57 | 162,93 | 158,74 | 161,97 | 0,79% | 140,00 |
| 18.12.2025 | 160,80 | 161,53 | 159,44 | 160,70 | 0,07% | 5,00 |
| 17.12.2025 | 160,44 | 161,93 | 159,88 | 160,59 | 0,40% | - |
| 16.12.2025 | 160,59 | 161,51 | 158,63 | 159,95 | -0,17% | - |
| 15.12.2025 | 154,81 | 160,22 | 154,81 | 160,22 | 3,90% | 30,00 |
| 12.12.2025 | 154,69 | 156,61 | 152,78 | 154,21 | -0,21% | - |
| 11.12.2025 | 153,98 | 155,28 | 151,69 | 154,54 | 0,39% | 45,00 |
| 10.12.2025 | 153,80 | 155,12 | 152,49 | 153,94 | -0,02% | - |
| 09.12.2025 | 155,48 | 156,07 | 151,33 | 153,97 | -0,96% | 1,00 |
| 08.12.2025 | 156,58 | 157,04 | 153,99 | 155,46 | -0,85% | - |
| 05.12.2025 | 156,62 | 157,46 | 155,13 | 156,79 | 0,69% | 9,00 |
| 04.12.2025 | 154,97 | 156,84 | 153,94 | 155,71 | 0,04% | - |
| 03.12.2025 | 158,03 | 158,93 | 154,96 | 155,64 | -1,26% | - |
| 02.12.2025 | 158,99 | 159,98 | 155,33 | 157,63 | -1,37% | - |
| 01.12.2025 | 163,12 | 163,20 | 159,51 | 159,82 | -1,42% | - |
| 28.11.2025 | 162,65 | 163,52 | 161,76 | 162,13 | -0,11% | 12,00 |
| 27.11.2025 | 162,28 | 162,60 | 162,22 | 162,31 | -0,01% | 10,00 |
| 26.11.2025 | 161,25 | 163,14 | 161,16 | 162,33 | 0,78% | - |
| 25.11.2025 | 161,29 | 161,53 | 159,50 | 161,07 | -0,28% | 63,00 |
| 24.11.2025 | 158,65 | 163,05 | 158,62 | 161,53 | -0,25% | 10,00 |
| 21.11.2025 | 158,46 | 162,44 | 158,14 | 161,93 | 1,89% | 12,00 |
| 20.11.2025 | 158,18 | 160,60 | 157,13 | 158,92 | 0,51% | 70,00 |
| 19.11.2025 | 157,77 | 158,64 | 156,28 | 158,12 | -0,16% | 1,00 |
| 18.11.2025 | 154,42 | 159,34 | 153,05 | 158,38 | 2,32% | - |
| 17.11.2025 | 153,46 | 159,05 | 152,93 | 154,79 | -0,13% | 22,00 |
| 14.11.2025 | 152,96 | 160,01 | 152,56 | 154,99 | 1,05% | 1,00 |
| 13.11.2025 | 154,96 | 156,01 | 152,83 | 153,38 | -0,27% | - |
| 12.11.2025 | 149,30 | 154,65 | 149,26 | 153,79 | 3,15% | 80,00 |
| 11.11.2025 | 146,10 | 150,40 | 145,48 | 149,10 | 2,15% | - |
| 10.11.2025 | 147,57 | 148,15 | 142,05 | 145,96 | -0,93% | 80,00 |
| 07.11.2025 | 146,61 | 147,98 | 144,86 | 147,33 | 1,06% | 173,00 |
| 06.11.2025 | 147,33 | 148,36 | 144,95 | 145,78 | -1,40% | 26,00 |
| 05.11.2025 | 144,54 | 148,12 | 143,90 | 147,85 | 1,94% | 7,00 |
| 04.11.2025 | 141,80 | 145,10 | 139,94 | 145,04 | 3,22% | 157,00 |
| 03.11.2025 | 146,79 | 147,66 | 140,26 | 140,51 | -4,81% | 2,00 |
| 31.10.2025 | 148,60 | 150,84 | 144,40 | 147,61 | -0,40% | - |
| 30.10.2025 | 150,35 | 152,81 | 142,12 | 148,20 | -1,87% | 232,00 |
| 29.10.2025 | 154,27 | 155,31 | 149,70 | 151,03 | -2,82% | 65,00 |
| 28.10.2025 | 154,91 | 156,69 | 154,50 | 155,41 | -0,11% | 6,00 |
| 27.10.2025 | 154,33 | 155,58 | 153,45 | 155,58 | 0,57% | 1,00 |
| 24.10.2025 | 156,58 | 157,34 | 154,20 | 154,70 | -1,32% | 2,00 |
| 23.10.2025 | 158,20 | 159,10 | 156,68 | 156,77 | -1,13% | - |
| 22.10.2025 | 160,93 | 161,17 | 156,87 | 158,56 | -1,33% | 11,00 |
| 21.10.2025 | 160,03 | 161,66 | 159,71 | 160,70 | 0,47% | - |
| 20.10.2025 | 161,03 | 162,08 | 157,96 | 159,95 | -0,68% | 70,00 |
| 17.10.2025 | 161,35 | 161,46 | 157,59 | 161,04 | 0,78% | - |
| 16.10.2025 | 164,51 | 166,58 | 159,59 | 159,80 | -2,74% | 4,00 |
| 15.10.2025 | 163,37 | 164,31 | 162,27 | 164,31 | 0,47% | - |
| 14.10.2025 | 163,54 | 165,36 | 159,25 | 163,54 | 0,13% | - |
| 13.10.2025 | 165,35 | 167,06 | 161,32 | 163,33 | -1,31% | 57,00 |