163,170€
-0,06%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 163,27 | 164,85 | 161,59 | 163,24 | -0,01% | 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 |
| 27.09.2024 | 170,47 | 173,52 | 169,24 | 173,08 | 1,12% | - |
| 26.09.2024 | 172,36 | 172,36 | 167,28 | 171,16 | -0,70% | 37,00 |
| 25.09.2024 | 172,93 | 174,80 | 171,38 | 172,36 | -0,78% | - |
| 24.09.2024 | 175,63 | 175,83 | 172,88 | 173,72 | -1,04% | 23,00 |
| 23.09.2024 | 175,17 | 177,14 | 173,62 | 175,55 | 0,58% | 6,00 |
| 20.09.2024 | 176,15 | 177,27 | 173,90 | 174,53 | -0,27% | 45,00 |
| 19.09.2024 | 180,59 | 180,59 | 174,84 | 175,01 | -1,21% | 82,00 |
| 18.09.2024 | 179,10 | 180,28 | 175,66 | 177,15 | -1,22% | 15,00 |
| 17.09.2024 | 180,51 | 182,05 | 179,06 | 179,33 | -0,65% | 26,00 |
| 16.09.2024 | 181,78 | 183,11 | 180,22 | 180,51 | -0,68% | 32,00 |
| 13.09.2024 | 179,06 | 181,84 | 178,54 | 181,75 | 1,39% | 30,00 |
| 12.09.2024 | 180,39 | 181,01 | 178,07 | 179,26 | -0,62% | 7,00 |
| 11.09.2024 | 184,38 | 184,38 | 179,24 | 180,37 | -2,17% | 7,00 |
| 10.09.2024 | 184,42 | 186,63 | 183,14 | 184,38 | -0,02% | - |
| 09.09.2024 | 179,88 | 184,43 | 179,63 | 184,41 | 2,29% | 6,00 |
| 06.09.2024 | 178,31 | 181,93 | 177,57 | 180,29 | 1,01% | 22,00 |
| 05.09.2024 | 179,30 | 179,81 | 177,82 | 178,49 | -0,37% | - |
| 04.09.2024 | 178,71 | 180,41 | 177,45 | 179,16 | 0,42% | 32,00 |
| 03.09.2024 | 174,62 | 179,22 | 173,25 | 178,41 | 2,17% | - |
| 02.09.2024 | 174,40 | 175,02 | 174,33 | 174,62 | 0,03% | 84,00 |
| 30.08.2024 | 173,07 | 174,82 | 172,85 | 174,56 | 0,92% | 25,00 |
| 29.08.2024 | 172,35 | 173,90 | 171,22 | 172,97 | 0,34% | - |
| 28.08.2024 | 170,91 | 173,54 | 170,51 | 172,38 | 0,68% | - |
| 27.08.2024 | 175,99 | 176,02 | 170,88 | 171,21 | -2,48% | - |
| 26.08.2024 | 175,43 | 177,91 | 175,43 | 175,57 | 0,06% | 8,00 |
| 23.08.2024 | 175,99 | 176,71 | 174,75 | 175,47 | -0,13% | 10,00 |
| 22.08.2024 | 177,10 | 178,52 | 175,46 | 175,69 | -0,64% | 11,00 |
| 21.08.2024 | 178,13 | 179,61 | 176,36 | 176,82 | -0,73% | - |
| 20.08.2024 | 177,89 | 178,40 | 176,13 | 178,12 | 0,22% | 170,00 |
| 19.08.2024 | 175,43 | 178,04 | 174,96 | 177,73 | 1,21% | 116,00 |
| 16.08.2024 | 179,26 | 179,26 | 175,23 | 175,60 | -1,97% | 30,00 |
| 15.08.2024 | 182,18 | 184,57 | 178,93 | 179,12 | -1,77% | - |
| 14.08.2024 | 181,40 | 183,49 | 179,45 | 182,34 | 0,51% | 6,00 |
| 13.08.2024 | 181,64 | 183,43 | 180,79 | 181,42 | -0,34% | - |
| 12.08.2024 | 184,60 | 184,61 | 180,74 | 182,04 | -1,30% | 55,00 |
| 09.08.2024 | 185,11 | 186,30 | 182,21 | 184,44 | -0,39% | 26,00 |
| 08.08.2024 | 183,03 | 185,85 | 180,47 | 185,17 | 1,18% | 65,00 |
| 07.08.2024 | 182,24 | 184,60 | 181,46 | 183,01 | 0,33% | 26,00 |
| 06.08.2024 | 179,02 | 183,62 | 178,98 | 182,40 | 1,90% | 15,00 |
| 05.08.2024 | 182,46 | 183,87 | 173,34 | 179,00 | -1,87% | 38,00 |