159,720€
1,99%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |