164,570€
4,05%
Echtzeit-Aktienkurs Hershey Company (The)
Bid:
Ask:
Aktienkurse zur Hershey Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 183,97 | 187,51 | 176,54 | 177,60 | -3,46% | 115,00 |
| 09.12.2024 | 164,55 | 196,96 | 164,55 | 183,96 | 11,28% | 117,00 |
| 06.12.2024 | 165,03 | 167,63 | 164,30 | 165,31 | 0,17% | - |
| 05.12.2024 | 169,27 | 169,56 | 163,98 | 165,03 | -2,49% | 81,00 |
| 04.12.2024 | 171,03 | 174,96 | 165,79 | 169,25 | -1,05% | 19,00 |
| 03.12.2024 | 168,50 | 172,88 | 167,60 | 171,04 | 1,51% | 80,00 |
| 02.12.2024 | 167,13 | 169,96 | 166,23 | 168,50 | 0,80% | 68,00 |
| 29.11.2024 | 165,15 | 167,60 | 164,49 | 167,17 | 1,22% | 41,00 |
| 28.11.2024 | 164,73 | 165,54 | 164,73 | 165,15 | 0,25% | - |
| 27.11.2024 | 164,88 | 166,43 | 164,21 | 164,73 | -0,09% | 12,00 |
| 26.11.2024 | 167,29 | 167,81 | 164,41 | 164,88 | -1,43% | 5,00 |
| 25.11.2024 | 167,41 | 169,15 | 166,58 | 167,28 | -0,05% | 19,00 |
| 22.11.2024 | 166,77 | 169,45 | 166,26 | 167,36 | 0,37% | 20,00 |
| 21.11.2024 | 164,25 | 167,47 | 163,75 | 166,75 | 1,38% | 20,00 |
| 20.11.2024 | 160,92 | 165,52 | 160,27 | 164,48 | 2,22% | 30,00 |
| 19.11.2024 | 161,32 | 161,43 | 158,86 | 160,91 | 0,41% | 277,00 |
| 18.11.2024 | 161,56 | 162,47 | 159,68 | 160,26 | -1,19% | 307,00 |
| 15.11.2024 | 169,74 | 170,30 | 161,62 | 162,19 | -4,45% | 14,00 |
| 14.11.2024 | 173,82 | 176,00 | 169,45 | 169,74 | -2,38% | 1,00 |
| 13.11.2024 | 170,19 | 175,06 | 169,18 | 173,88 | 2,16% | 66,00 |
| 12.11.2024 | 168,42 | 171,05 | 167,23 | 170,21 | 1,06% | 7,00 |
| 11.11.2024 | 163,91 | 170,44 | 163,91 | 168,42 | 2,78% | 42,00 |
| 08.11.2024 | 161,02 | 163,91 | 159,34 | 163,87 | 1,78% | 405,00 |
| 07.11.2024 | 164,46 | 166,75 | 154,07 | 161,00 | -2,11% | 328,00 |
| 06.11.2024 | 167,27 | 171,90 | 163,98 | 164,47 | -0,41% | 128,00 |
| 05.11.2024 | 164,06 | 165,23 | 163,31 | 165,14 | 0,66% | 21,00 |
| 04.11.2024 | 164,92 | 165,68 | 163,37 | 164,05 | -0,53% | 138,00 |
| 01.11.2024 | 163,17 | 166,07 | 163,06 | 164,93 | 1,08% | 10,00 |
| 31.10.2024 | 163,39 | 165,57 | 162,67 | 163,16 | -0,13% | 22,00 |
| 30.10.2024 | 166,60 | 167,01 | 162,75 | 163,38 | -1,93% | 32,00 |
| 29.10.2024 | 169,08 | 169,95 | 166,13 | 166,59 | -1,46% | - |
| 28.10.2024 | 168,84 | 170,31 | 167,45 | 169,06 | 0,23% | 65,00 |
| 25.10.2024 | 168,29 | 168,93 | 167,69 | 168,68 | 0,23% | 80,00 |
| 24.10.2024 | 168,47 | 170,08 | 167,64 | 168,30 | -0,10% | - |
| 23.10.2024 | 169,50 | 170,36 | 166,41 | 168,47 | -0,49% | 10,00 |
| 22.10.2024 | 171,72 | 171,72 | 169,25 | 169,30 | -1,21% | - |
| 21.10.2024 | 170,79 | 172,88 | 169,93 | 171,38 | 0,36% | - |
| 18.10.2024 | 169,84 | 171,57 | 169,50 | 170,77 | 0,52% | 13,00 |
| 17.10.2024 | 169,72 | 171,23 | 168,89 | 169,89 | 0,10% | 9,00 |
| 16.10.2024 | 170,21 | 171,13 | 168,76 | 169,72 | -0,28% | 11,00 |
| 15.10.2024 | 171,01 | 172,92 | 168,86 | 170,20 | -0,47% | - |
| 14.10.2024 | 169,64 | 171,28 | 169,64 | 171,01 | 0,52% | 6,00 |
| 11.10.2024 | 171,52 | 172,16 | 169,63 | 170,12 | -1,09% | 17,00 |
| 10.10.2024 | 170,91 | 173,06 | 170,43 | 172,00 | 0,56% | 58,00 |
| 09.10.2024 | 170,83 | 171,77 | 170,11 | 171,04 | 0,03% | 40,00 |
| 08.10.2024 | 170,81 | 171,53 | 169,44 | 170,99 | 0,11% | - |
| 07.10.2024 | 174,78 | 174,83 | 170,12 | 170,81 | -2,33% | 19,00 |
| 04.10.2024 | 173,17 | 175,20 | 173,05 | 174,89 | 0,80% | 36,00 |
| 03.10.2024 | 175,13 | 175,85 | 172,38 | 173,50 | -1,05% | 26,00 |
| 02.10.2024 | 173,31 | 176,43 | 172,17 | 175,34 | 0,87% | - |
| 01.10.2024 | 172,24 | 174,34 | 171,88 | 173,83 | 0,90% | - |
| 30.09.2024 | 173,11 | 174,22 | 171,73 | 172,28 | -0,46% | 25,00 |