158,240€
-0,48%
Echtzeit-Aktienkurs Hershey Company (The)
Bid:
Ask:
Aktienkurse zur Hershey Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 159,06 | 161,92 | 157,21 | 158,36 | -0,41% | - |
| 04.09.2025 | 158,48 | 159,80 | 157,35 | 159,01 | 0,30% | 20,00 |
| 03.09.2025 | 159,34 | 159,92 | 156,60 | 158,53 | -0,63% | - |
| 02.09.2025 | 156,79 | 159,73 | 155,89 | 159,54 | 1,74% | - |
| 01.09.2025 | 156,86 | 157,04 | 156,54 | 156,81 | -0,29% | - |
| 29.08.2025 | 154,09 | 157,39 | 153,36 | 157,26 | 2,05% | 146,00 |
| 28.08.2025 | 156,35 | 156,84 | 152,26 | 154,10 | -1,32% | - |
| 27.08.2025 | 157,56 | 158,78 | 155,75 | 156,16 | -0,87% | - |
| 26.08.2025 | 155,49 | 157,70 | 154,26 | 157,53 | 1,21% | - |
| 25.08.2025 | 154,76 | 156,56 | 152,98 | 155,64 | 0,51% | 3,00 |
| 22.08.2025 | 154,54 | 155,68 | 153,15 | 154,85 | 0,25% | 36,00 |
| 21.08.2025 | 155,87 | 156,95 | 153,69 | 154,46 | -0,90% | 10,00 |
| 20.08.2025 | 155,23 | 158,61 | 154,84 | 155,87 | 0,50% | - |
| 19.08.2025 | 152,65 | 156,06 | 151,52 | 155,10 | 1,29% | - |
| 18.08.2025 | 152,39 | 153,78 | 151,61 | 153,13 | 0,70% | 9,00 |
| 15.08.2025 | 153,83 | 155,17 | 150,65 | 152,07 | -1,72% | 54,00 |
| 14.08.2025 | 153,87 | 155,49 | 152,42 | 154,73 | 0,51% | - |
| 13.08.2025 | 151,06 | 154,53 | 150,19 | 153,94 | 1,93% | 1,00 |
| 12.08.2025 | 150,81 | 152,61 | 150,20 | 151,03 | -0,14% | - |
| 11.08.2025 | 158,06 | 159,24 | 149,90 | 151,24 | -4,47% | 17,00 |
| 08.08.2025 | 160,75 | 161,64 | 157,34 | 158,32 | -1,51% | - |
| 07.08.2025 | 161,75 | 163,70 | 159,15 | 160,75 | -0,67% | 22,00 |
| 06.08.2025 | 163,24 | 164,46 | 160,33 | 161,84 | -0,88% | - |
| 05.08.2025 | 164,56 | 166,60 | 160,55 | 163,28 | -0,73% | - |
| 04.08.2025 | 163,10 | 165,11 | 160,21 | 164,48 | 0,21% | - |
| 01.08.2025 | 163,02 | 164,85 | 160,04 | 164,13 | 0,73% | 31,00 |
| 31.07.2025 | 165,12 | 165,86 | 162,45 | 162,94 | -1,42% | 266,00 |
| 30.07.2025 | 162,05 | 173,19 | 160,42 | 165,29 | 2,37% | 114,00 |
| 29.07.2025 | 159,78 | 162,00 | 158,00 | 161,46 | 1,36% | 35,00 |
| 28.07.2025 | 159,56 | 160,73 | 156,87 | 159,29 | -0,28% | 90,00 |
| 25.07.2025 | 156,53 | 159,75 | 155,71 | 159,73 | 2,00% | 6,00 |
| 24.07.2025 | 155,65 | 156,65 | 154,10 | 156,60 | 0,62% | 25,00 |
| 23.07.2025 | 154,58 | 157,78 | 153,80 | 155,64 | 0,76% | - |
| 22.07.2025 | 152,54 | 155,97 | 149,99 | 154,47 | 2,12% | 10,00 |
| 21.07.2025 | 147,33 | 155,10 | 146,95 | 151,26 | 2,64% | - |
| 18.07.2025 | 147,65 | 148,47 | 146,39 | 147,37 | -0,18% | - |
| 17.07.2025 | 141,15 | 148,06 | 140,91 | 147,63 | 4,58% | - |
| 16.07.2025 | 141,39 | 141,68 | 138,15 | 141,17 | 0,52% | - |
| 15.07.2025 | 141,95 | 142,70 | 140,22 | 140,44 | -0,63% | 12,00 |
| 14.07.2025 | 140,91 | 142,21 | 139,04 | 141,33 | 0,23% | - |
| 11.07.2025 | 141,13 | 141,39 | 138,60 | 141,01 | 0,07% | - |
| 10.07.2025 | 138,54 | 141,42 | 136,95 | 140,91 | 1,85% | 200,00 |
| 09.07.2025 | 144,94 | 147,14 | 137,91 | 138,35 | -4,58% | 9,00 |
| 08.07.2025 | 149,96 | 150,03 | 144,45 | 144,99 | -3,24% | - |
| 07.07.2025 | 149,86 | 150,99 | 148,79 | 149,84 | 0,79% | - |
| 04.07.2025 | 150,11 | 150,11 | 148,44 | 148,67 | -0,68% | 8,00 |
| 03.07.2025 | 150,10 | 151,58 | 148,86 | 149,69 | -0,29% | - |
| 02.07.2025 | 148,92 | 150,71 | 148,43 | 150,12 | 0,67% | 10,00 |
| 01.07.2025 | 141,25 | 151,28 | 140,30 | 149,12 | 5,86% | - |
| 30.06.2025 | 142,47 | 143,63 | 140,20 | 140,87 | -1,30% | - |
| 27.06.2025 | 143,08 | 144,16 | 142,24 | 142,73 | 0,05% | - |
| 26.06.2025 | 143,70 | 144,41 | 141,81 | 142,66 | -0,88% | - |
| 25.06.2025 | 148,22 | 148,50 | 143,52 | 143,93 | -2,80% | - |
| 24.06.2025 | 150,12 | 150,63 | 146,89 | 148,07 | -1,04% | - |
| 23.06.2025 | 149,49 | 149,73 | 147,25 | 149,63 | 0,36% | - |
| 20.06.2025 | 146,31 | 150,94 | 146,31 | 149,10 | 1,91% | - |
| 19.06.2025 | 147,87 | 148,08 | 146,30 | 146,30 | -1,11% | - |
| 18.06.2025 | 147,09 | 148,95 | 145,20 | 147,94 | 0,60% | - |
| 17.06.2025 | 147,09 | 148,61 | 145,87 | 147,06 | -0,25% | 70,00 |
| 16.06.2025 | 146,55 | 147,82 | 145,51 | 147,43 | 0,77% | 15,00 |
| 13.06.2025 | 148,57 | 151,21 | 146,23 | 146,31 | -1,75% | - |
| 12.06.2025 | 146,29 | 148,94 | 143,63 | 148,92 | 1,76% | - |
| 11.06.2025 | 147,52 | 148,38 | 145,95 | 146,35 | -0,77% | - |
| 10.06.2025 | 146,16 | 148,60 | 144,80 | 147,49 | 0,98% | 45,00 |
| 09.06.2025 | 141,52 | 146,52 | 141,47 | 146,06 | 2,87% | 70,00 |
| 06.06.2025 | 142,13 | 144,01 | 141,25 | 141,99 | -0,18% | - |
| 05.06.2025 | 140,87 | 142,95 | 139,73 | 142,25 | 0,52% | - |
| 04.06.2025 | 142,84 | 143,75 | 141,11 | 141,52 | -1,37% | - |
| 03.06.2025 | 140,90 | 143,51 | 139,74 | 143,48 | 1,77% | 70,00 |
| 02.06.2025 | 141,65 | 141,76 | 138,32 | 140,98 | -0,37% | - |
| 30.05.2025 | 142,09 | 142,93 | 140,71 | 141,50 | -0,33% | - |
| 29.05.2025 | 137,98 | 143,16 | 135,89 | 141,97 | 2,78% | 300,00 |
| 28.05.2025 | 139,79 | 141,37 | 137,90 | 138,13 | -1,11% | - |
| 27.05.2025 | 136,99 | 140,98 | 136,71 | 139,68 | 2,19% | - |
| 26.05.2025 | 136,68 | 137,98 | 136,19 | 136,69 | -0,08% | - |
| 23.05.2025 | 135,93 | 137,18 | 134,36 | 136,80 | 0,21% | 6,00 |
| 22.05.2025 | 133,67 | 136,69 | 133,03 | 136,52 | 2,11% | 39,00 |
| 21.05.2025 | 137,60 | 137,68 | 133,46 | 133,70 | -3,14% | 153,00 |
| 20.05.2025 | 139,18 | 140,27 | 137,92 | 138,04 | -0,94% | - |
| 19.05.2025 | 142,21 | 142,21 | 139,06 | 139,35 | -1,97% | - |
| 16.05.2025 | 144,77 | 145,93 | 139,36 | 142,15 | -2,93% | 138,00 |
| 15.05.2025 | 145,03 | 146,98 | 143,41 | 146,44 | 1,11% | 7,00 |
| 14.05.2025 | 146,79 | 146,79 | 143,52 | 144,83 | -0,73% | - |
| 13.05.2025 | 151,61 | 152,06 | 144,78 | 145,90 | -3,62% | 42,00 |
| 12.05.2025 | 153,83 | 158,54 | 150,03 | 151,38 | -0,37% | - |
| 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 |