147,780€
1,37%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 166,54 | 169,07 | 165,33 | 165,49 | -0,45% | - |
| 09.10.2025 | 168,18 | 169,02 | 165,03 | 166,23 | -1,47% | 5,00 |
| 08.10.2025 | 167,45 | 169,47 | 166,49 | 168,71 | 1,36% | 1,00 |
| 07.10.2025 | 166,40 | 168,75 | 165,77 | 166,44 | -0,05% | 19,00 |
| 06.10.2025 | 166,21 | 167,72 | 164,75 | 166,53 | 0,30% | 25,00 |
| 03.10.2025 | 161,35 | 166,16 | 160,48 | 166,04 | 2,69% | - |
| 02.10.2025 | 161,03 | 162,02 | 159,14 | 161,69 | 0,65% | 14,00 |
| 01.10.2025 | 159,42 | 161,38 | 156,89 | 160,64 | 0,70% | - |
| 30.09.2025 | 157,05 | 159,53 | 155,94 | 159,53 | 1,68% | 31,00 |
| 29.09.2025 | 160,85 | 160,95 | 156,24 | 156,90 | -2,44% | 108,00 |
| 26.09.2025 | 159,92 | 161,14 | 158,37 | 160,83 | 0,68% | 4,00 |
| 25.09.2025 | 162,64 | 164,04 | 159,34 | 159,74 | -2,12% | 4,00 |
| 24.09.2025 | 161,47 | 163,62 | 161,47 | 163,20 | 1,46% | 1,00 |
| 23.09.2025 | 161,15 | 163,49 | 160,71 | 160,85 | -1,37% | 21,00 |
| 22.09.2025 | 161,92 | 164,27 | 160,33 | 163,08 | 0,76% | - |
| 19.09.2025 | 160,71 | 162,24 | 159,91 | 161,85 | 0,54% | 5,00 |
| 18.09.2025 | 161,77 | 162,97 | 159,49 | 160,98 | -0,26% | 5,00 |
| 17.09.2025 | 163,02 | 164,23 | 160,35 | 161,40 | -1,12% | 2,00 |
| 16.09.2025 | 157,68 | 164,77 | 157,41 | 163,23 | 3,51% | 183,00 |
| 15.09.2025 | 157,80 | 159,86 | 156,87 | 157,69 | 0,05% | 150,00 |
| 12.09.2025 | 158,30 | 158,45 | 156,76 | 157,61 | -0,34% | - |
| 11.09.2025 | 158,72 | 160,18 | 158,14 | 158,14 | 0,04% | - |
| 10.09.2025 | 160,11 | 161,12 | 156,15 | 158,07 | -1,43% | 55,00 |
| 09.09.2025 | 159,66 | 160,94 | 158,30 | 160,36 | 0,72% | 8,00 |
| 08.09.2025 | 158,26 | 160,31 | 156,71 | 159,21 | 0,54% | 21,00 |
| 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% | - |