152,520€
0,64%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 151,63 | 152,00 | 149,50 | 151,94 | 0,26% | - |
| 08.05.2025 | 148,16 | 151,69 | 147,92 | 151,55 | 1,45% | 20,00 |
| 07.05.2025 | 150,64 | 150,76 | 146,55 | 149,38 | -0,07% | 15,00 |
| 06.05.2025 | 147,74 | 149,55 | 145,66 | 149,49 | 1,67% | 8,00 |
| 05.05.2025 | 143,72 | 147,10 | 142,69 | 147,03 | 2,03% | 22,00 |
| 02.05.2025 | 147,43 | 148,09 | 142,20 | 144,10 | -2,37% | - |
| 30.04.2025 | 144,86 | 147,98 | 143,60 | 147,60 | 1,52% | 170,00 |
| 29.04.2025 | 143,20 | 145,39 | 141,29 | 145,39 | 1,64% | 325,00 |
| 28.04.2025 | 142,85 | 144,48 | 141,28 | 143,05 | -0,49% | 20,00 |
| 25.04.2025 | 144,88 | 146,21 | 142,15 | 143,76 | -0,19% | 35,00 |
| 24.04.2025 | 147,07 | 147,07 | 143,81 | 144,04 | -2,15% | - |
| 23.04.2025 | 148,43 | 149,44 | 145,13 | 147,20 | 0,42% | - |
| 22.04.2025 | 144,35 | 147,04 | 143,98 | 146,58 | 0,15% | 7,00 |
| 17.04.2025 | 144,16 | 146,85 | 142,61 | 146,36 | 1,39% | - |
| 16.04.2025 | 149,06 | 149,57 | 143,64 | 144,35 | -3,16% | 21,00 |
| 15.04.2025 | 150,07 | 151,37 | 147,96 | 149,06 | -0,62% | 5,00 |
| 14.04.2025 | 146,89 | 150,68 | 144,72 | 149,99 | 2,75% | 30,00 |
| 11.04.2025 | 146,14 | 148,34 | 142,42 | 145,97 | -0,54% | 1,00 |
| 10.04.2025 | 149,09 | 149,86 | 143,69 | 146,76 | -2,13% | - |
| 09.04.2025 | 141,46 | 151,50 | 140,51 | 149,95 | 3,31% | 18,00 |
| 08.04.2025 | 149,06 | 152,84 | 143,79 | 145,15 | -2,60% | 13,00 |
| 07.04.2025 | 144,31 | 151,01 | 140,56 | 149,03 | 0,61% | 151,00 |
| 04.04.2025 | 150,97 | 155,72 | 146,38 | 148,13 | -1,94% | 348,00 |
| 03.04.2025 | 150,61 | 151,91 | 145,32 | 151,06 | 0,01% | 181,00 |
| 02.04.2025 | 156,96 | 158,00 | 150,67 | 151,05 | -3,92% | 20,00 |
| 01.04.2025 | 158,18 | 159,53 | 156,28 | 157,21 | -0,61% | - |
| 31.03.2025 | 156,74 | 159,40 | 156,06 | 158,17 | 0,89% | 13,00 |
| 28.03.2025 | 158,04 | 160,45 | 156,34 | 156,78 | -0,83% | - |
| 27.03.2025 | 156,78 | 158,87 | 156,17 | 158,10 | 0,84% | 35,00 |
| 26.03.2025 | 153,39 | 157,82 | 153,06 | 156,78 | 2,36% | 17,00 |
| 25.03.2025 | 155,12 | 155,94 | 152,30 | 153,16 | -1,54% | - |
| 24.03.2025 | 153,75 | 156,16 | 152,24 | 155,55 | 0,45% | 10,00 |
| 21.03.2025 | 151,73 | 155,21 | 151,23 | 154,85 | 2,22% | 2,00 |
| 20.03.2025 | 154,12 | 155,28 | 151,01 | 151,48 | -1,36% | 56,00 |
| 19.03.2025 | 154,87 | 156,43 | 152,31 | 153,57 | -0,78% | - |
| 18.03.2025 | 155,90 | 157,45 | 154,61 | 154,77 | -0,71% | 13,00 |
| 17.03.2025 | 157,12 | 157,55 | 155,07 | 155,87 | -0,81% | 5,00 |
| 14.03.2025 | 157,84 | 160,62 | 156,32 | 157,15 | -0,81% | 12,00 |
| 13.03.2025 | 157,02 | 160,76 | 157,02 | 158,43 | 0,93% | 7,00 |
| 12.03.2025 | 164,53 | 166,64 | 156,70 | 156,97 | -4,47% | 12,00 |
| 11.03.2025 | 172,17 | 172,17 | 164,07 | 164,31 | -4,41% | 69,00 |
| 10.03.2025 | 170,85 | 178,40 | 169,56 | 171,89 | 0,74% | 14,00 |
| 07.03.2025 | 166,91 | 174,74 | 164,78 | 170,63 | 2,32% | 12,00 |
| 06.03.2025 | 163,82 | 167,02 | 162,42 | 166,76 | 1,65% | - |
| 05.03.2025 | 166,00 | 167,90 | 163,25 | 164,05 | -1,47% | 5,00 |
| 04.03.2025 | 170,57 | 175,49 | 166,47 | 166,50 | -2,42% | 249,00 |
| 03.03.2025 | 166,51 | 170,98 | 164,40 | 170,63 | 2,65% | 30,00 |
| 28.02.2025 | 165,61 | 168,73 | 164,48 | 166,23 | 0,41% | 128,00 |
| 27.02.2025 | 163,67 | 165,91 | 162,76 | 165,55 | 1,46% | 70,00 |
| 26.02.2025 | 170,00 | 170,62 | 162,35 | 163,17 | -3,86% | 26,00 |
| 25.02.2025 | 168,99 | 173,16 | 168,70 | 169,72 | -0,25% | 62,00 |
| 24.02.2025 | 164,57 | 170,98 | 163,54 | 170,14 | 2,89% | 47,00 |
| 21.02.2025 | 158,19 | 167,45 | 156,55 | 165,36 | 4,55% | 34,00 |
| 20.02.2025 | 157,44 | 159,31 | 155,92 | 158,17 | 0,62% | 51,00 |
| 19.02.2025 | 154,12 | 157,40 | 154,12 | 157,19 | 0,74% | 16,00 |
| 18.02.2025 | 151,03 | 156,75 | 147,75 | 156,04 | 3,07% | 14,00 |
| 17.02.2025 | 150,71 | 151,65 | 150,71 | 151,39 | 0,38% | 20,00 |
| 14.02.2025 | 152,69 | 153,38 | 150,33 | 150,82 | -1,96% | 24,00 |
| 13.02.2025 | 151,35 | 154,18 | 149,23 | 153,84 | 1,04% | 1,00 |
| 12.02.2025 | 152,27 | 154,56 | 150,65 | 152,26 | -0,74% | 90,00 |
| 11.02.2025 | 149,68 | 153,84 | 148,65 | 153,39 | 2,34% | 4,00 |
| 10.02.2025 | 149,77 | 154,30 | 148,65 | 149,88 | -0,09% | 190,00 |
| 07.02.2025 | 146,52 | 150,75 | 146,52 | 150,02 | 2,12% | 188,00 |
| 06.02.2025 | 140,08 | 151,47 | 135,31 | 146,90 | 4,75% | 536,00 |
| 05.02.2025 | 135,85 | 140,62 | 133,32 | 140,24 | 0,42% | 596,00 |
| 04.02.2025 | 144,37 | 147,62 | 138,74 | 139,66 | -2,78% | 327,00 |
| 03.02.2025 | 141,83 | 147,19 | 141,83 | 143,66 | -0,12% | 29,00 |
| 31.01.2025 | 145,96 | 145,96 | 142,00 | 143,83 | -1,49% | 129,00 |
| 30.01.2025 | 143,68 | 146,07 | 143,05 | 146,01 | 1,77% | 154,00 |
| 29.01.2025 | 143,76 | 145,34 | 142,92 | 143,47 | -0,07% | - |
| 28.01.2025 | 147,02 | 148,34 | 143,14 | 143,57 | -1,86% | 66,00 |
| 27.01.2025 | 143,32 | 148,26 | 142,49 | 146,29 | 1,97% | 71,00 |
| 24.01.2025 | 144,04 | 144,48 | 140,90 | 143,46 | -0,23% | 61,00 |
| 23.01.2025 | 145,11 | 145,93 | 143,14 | 143,79 | -0,92% | 86,00 |
| 22.01.2025 | 147,12 | 148,31 | 144,39 | 145,12 | -1,51% | 99,00 |
| 21.01.2025 | 150,26 | 150,26 | 145,98 | 147,35 | -1,62% | 145,00 |
| 20.01.2025 | 148,46 | 150,15 | 148,22 | 149,78 | 0,74% | 347,00 |
| 17.01.2025 | 149,12 | 151,01 | 148,14 | 148,68 | -0,63% | 15,00 |
| 16.01.2025 | 148,09 | 150,45 | 146,87 | 149,63 | 1,48% | 203,00 |
| 15.01.2025 | 150,81 | 152,69 | 146,06 | 147,45 | -2,34% | 143,00 |
| 14.01.2025 | 153,77 | 155,24 | 149,99 | 150,98 | -1,91% | 74,00 |
| 13.01.2025 | 154,05 | 156,80 | 153,87 | 153,92 | -0,32% | 116,00 |
| 10.01.2025 | 156,90 | 160,64 | 152,47 | 154,41 | -1,59% | 125,00 |
| 09.01.2025 | 157,56 | 157,88 | 156,90 | 156,90 | -0,31% | 23,00 |
| 08.01.2025 | 160,00 | 161,84 | 155,15 | 157,39 | -1,82% | 61,00 |
| 07.01.2025 | 160,22 | 162,72 | 159,71 | 160,30 | -0,11% | 193,00 |
| 06.01.2025 | 162,55 | 164,46 | 159,78 | 160,47 | -2,19% | 75,00 |
| 03.01.2025 | 164,03 | 165,61 | 162,72 | 164,06 | -0,36% | 18,00 |
| 02.01.2025 | 164,27 | 166,35 | 163,51 | 164,66 | 0,63% | 2,00 |
| 30.12.2024 | 165,08 | 165,08 | 163,57 | 163,63 | -0,15% | 8,00 |
| 27.12.2024 | 161,85 | 164,63 | 161,85 | 163,88 | 1,25% | 12,00 |
| 23.12.2024 | 163,32 | 164,12 | 160,25 | 161,85 | -0,83% | 76,00 |
| 20.12.2024 | 163,27 | 164,85 | 161,59 | 163,20 | -0,04% | 154,00 |
| 19.12.2024 | 166,12 | 167,24 | 162,91 | 163,26 | -1,72% | 9,00 |
| 18.12.2024 | 169,32 | 169,65 | 164,79 | 166,12 | -1,86% | 27,00 |
| 17.12.2024 | 169,86 | 172,63 | 168,58 | 169,26 | -0,35% | - |
| 16.12.2024 | 174,31 | 175,03 | 168,72 | 169,86 | -2,60% | 77,00 |
| 13.12.2024 | 174,61 | 176,07 | 173,28 | 174,39 | -0,13% | - |
| 12.12.2024 | 168,97 | 176,26 | 166,87 | 174,62 | 3,36% | 10,00 |
| 11.12.2024 | 177,82 | 180,53 | 165,98 | 168,94 | -4,88% | 52,00 |