156,540€
-0,43%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 156,96 | 157,60 | 156,47 | 156,51 | -0,45% | 10,00 |
| 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 |
| 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 |