150,400€
-1,52%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 152,40 | 154,13 | 149,23 | 150,20 | -1,65% | - |
| 17.06.2026 | 157,27 | 158,88 | 150,02 | 152,73 | -2,89% | - |
| 16.06.2026 | 156,30 | 158,75 | 155,90 | 157,27 | 0,70% | - |
| 15.06.2026 | 157,05 | 158,23 | 153,35 | 156,18 | -0,78% | - |
| 12.06.2026 | 156,77 | 158,73 | 156,20 | 157,40 | 0,74% | - |
| 11.06.2026 | 153,10 | 157,52 | 151,77 | 156,25 | 1,91% | - |
| 10.06.2026 | 152,35 | 154,10 | 150,48 | 153,33 | 0,95% | - |
| 09.06.2026 | 152,50 | 153,55 | 150,40 | 151,88 | -0,57% | - |
| 08.06.2026 | 161,75 | 162,43 | 152,27 | 152,75 | -5,30% | 19,00 |
| 05.06.2026 | 156,20 | 162,65 | 156,20 | 161,30 | 3,35% | - |
| 04.06.2026 | 157,95 | 160,73 | 155,08 | 156,08 | -0,97% | - |
| 03.06.2026 | 158,33 | 162,15 | 157,23 | 157,60 | -0,60% | - |
| 02.06.2026 | 160,10 | 161,20 | 156,88 | 158,55 | -0,47% | - |
| 01.06.2026 | 166,43 | 168,10 | 158,10 | 159,30 | -4,68% | 19,00 |
| 29.05.2026 | 169,13 | 169,95 | 165,58 | 167,13 | -0,86% | - |
| 28.05.2026 | 170,15 | 170,73 | 168,40 | 168,58 | -1,26% | - |
| 27.05.2026 | 164,30 | 171,90 | 163,33 | 170,73 | 4,13% | - |
| 26.05.2026 | 166,95 | 168,43 | 163,58 | 163,95 | -2,90% | 5,00 |
| 25.05.2026 | 167,27 | 169,05 | 167,27 | 168,85 | 0,54% | 10,00 |
| 22.05.2026 | 163,95 | 167,95 | 163,95 | 167,95 | 1,91% | - |
| 21.05.2026 | 164,13 | 166,15 | 161,45 | 164,80 | 0,41% | 2,00 |
| 20.05.2026 | 166,13 | 167,05 | 162,25 | 164,13 | -1,40% | - |
| 19.05.2026 | 164,43 | 168,95 | 163,88 | 166,45 | 1,48% | 8,00 |
| 18.05.2026 | 160,90 | 164,85 | 159,38 | 164,02 | 1,72% | - |
| 15.05.2026 | 161,77 | 164,20 | 160,52 | 161,25 | -1,45% | 175,00 |
| 14.05.2026 | 167,02 | 168,60 | 163,52 | 163,63 | -2,08% | - |
| 13.05.2026 | 163,48 | 167,30 | 162,23 | 167,10 | 1,98% | - |
| 12.05.2026 | 159,88 | 164,13 | 159,88 | 163,85 | 2,95% | 20,00 |
| 11.05.2026 | 157,65 | 159,73 | 155,93 | 159,15 | 0,65% | - |
| 08.05.2026 | 160,68 | 160,70 | 156,93 | 158,13 | -0,77% | 1,00 |
| 07.05.2026 | 158,68 | 159,98 | 155,35 | 159,35 | 0,30% | - |
| 06.05.2026 | 157,93 | 159,68 | 156,75 | 158,88 | 0,41% | - |
| 05.05.2026 | 155,68 | 159,33 | 155,35 | 158,23 | 1,56% | - |
| 04.05.2026 | 155,58 | 156,13 | 153,63 | 155,80 | -1,27% | - |
| 30.04.2026 | 162,73 | 165,58 | 155,55 | 157,80 | -2,20% | 1,00 |
| 29.04.2026 | 160,45 | 162,58 | 159,88 | 161,35 | 0,25% | - |
| 28.04.2026 | 160,80 | 162,50 | 159,43 | 160,95 | 0,89% | - |
| 27.04.2026 | 163,60 | 164,75 | 158,80 | 159,52 | -2,46% | - |
| 24.04.2026 | 164,43 | 164,68 | 162,27 | 163,55 | -1,01% | 17,00 |
| 23.04.2026 | 161,23 | 165,55 | 160,23 | 165,23 | 2,59% | 10,00 |
| 22.04.2026 | 161,88 | 162,27 | 160,27 | 161,05 | 0,17% | 1,00 |
| 21.04.2026 | 162,43 | 163,90 | 160,75 | 160,77 | -1,09% | - |
| 20.04.2026 | 163,40 | 165,85 | 162,30 | 162,55 | -0,78% | - |
| 17.04.2026 | 162,70 | 164,95 | 160,35 | 163,83 | 0,97% | 30,00 |
| 16.04.2026 | 163,23 | 164,23 | 162,00 | 162,25 | -0,48% | - |
| 15.04.2026 | 169,40 | 169,43 | 163,02 | 163,02 | -2,89% | 10,00 |
| 14.04.2026 | 168,08 | 169,88 | 164,35 | 167,88 | -1,25% | - |
| 13.04.2026 | 173,43 | 174,55 | 168,20 | 170,00 | -1,45% | - |
| 10.04.2026 | 179,93 | 181,23 | 172,50 | 172,50 | -4,09% | - |
| 09.04.2026 | 179,23 | 180,45 | 177,73 | 179,85 | 0,59% | - |
| 08.04.2026 | 178,48 | 181,55 | 176,68 | 178,80 | 0,15% | - |
| 07.04.2026 | 178,77 | 180,77 | 177,80 | 178,52 | 0,29% | - |
| 02.04.2026 | 175,03 | 178,02 | 174,31 | 178,00 | 1,81% | - |
| 01.04.2026 | 179,21 | 180,67 | 172,23 | 174,83 | -2,73% | 8,00 |
| 31.03.2026 | 186,35 | 188,36 | 178,04 | 179,73 | -3,71% | - |
| 30.03.2026 | 185,71 | 187,95 | 184,00 | 186,66 | -0,18% | 100,00 |
| 27.03.2026 | 182,45 | 187,33 | 181,71 | 187,00 | 2,29% | - |
| 26.03.2026 | 186,97 | 188,95 | 182,73 | 182,82 | -2,18% | - |
| 25.03.2026 | 185,39 | 187,37 | 183,30 | 186,90 | 0,55% | - |
| 24.03.2026 | 185,25 | 187,61 | 183,84 | 185,87 | 0,14% | - |
| 23.03.2026 | 181,59 | 186,41 | 178,31 | 185,61 | 1,97% | 334,00 |
| 20.03.2026 | 182,15 | 183,97 | 180,74 | 182,02 | -0,11% | - |
| 19.03.2026 | 185,83 | 185,93 | 180,75 | 182,22 | -1,76% | 2,00 |
| 18.03.2026 | 188,71 | 189,53 | 185,13 | 185,48 | -1,63% | 62,00 |
| 17.03.2026 | 190,75 | 191,89 | 186,30 | 188,56 | -1,14% | - |
| 16.03.2026 | 190,15 | 192,62 | 189,20 | 190,74 | 0,48% | - |
| 13.03.2026 | 187,35 | 191,35 | 186,99 | 189,83 | 1,30% | - |
| 12.03.2026 | 188,24 | 190,74 | 186,24 | 187,39 | -0,25% | 29,00 |
| 11.03.2026 | 188,61 | 189,81 | 185,49 | 187,86 | -1,24% | - |
| 10.03.2026 | 191,44 | 192,61 | 186,13 | 190,21 | -1,50% | - |
| 09.03.2026 | 193,66 | 194,97 | 190,40 | 193,10 | -0,48% | 17,00 |
| 06.03.2026 | 197,82 | 197,82 | 192,71 | 194,03 | -0,65% | 77,00 |
| 05.03.2026 | 199,44 | 199,88 | 194,70 | 195,30 | -2,08% | - |
| 04.03.2026 | 201,60 | 203,27 | 197,95 | 199,45 | -1,43% | 3,00 |
| 03.03.2026 | 201,60 | 204,05 | 199,22 | 202,35 | -0,25% | 1,00 |
| 02.03.2026 | 196,71 | 204,40 | 196,71 | 202,85 | 1,60% | 30,00 |
| 27.02.2026 | 195,81 | 200,18 | 193,95 | 199,66 | 1,77% | 50,00 |
| 26.02.2026 | 192,34 | 197,11 | 192,30 | 196,18 | 1,06% | - |
| 25.02.2026 | 194,18 | 195,78 | 191,11 | 194,12 | -0,50% | 68,00 |
| 24.02.2026 | 191,73 | 195,74 | 191,73 | 195,10 | 1,32% | 119,00 |
| 23.02.2026 | 185,90 | 193,18 | 185,16 | 192,56 | 2,26% | 1,00 |
| 20.02.2026 | 187,42 | 188,48 | 185,53 | 188,31 | 0,68% | 14,00 |
| 19.02.2026 | 188,44 | 190,58 | 185,98 | 187,04 | -0,42% | 70,00 |
| 18.02.2026 | 185,09 | 188,53 | 182,61 | 187,82 | 1,97% | 117,00 |
| 17.02.2026 | 185,90 | 188,57 | 181,32 | 184,19 | -1,21% | 7,00 |
| 16.02.2026 | 187,55 | 188,51 | 183,99 | 186,45 | -0,26% | 50,00 |
| 13.02.2026 | 192,88 | 193,08 | 186,57 | 186,93 | -1,95% | 53,00 |
| 12.02.2026 | 194,58 | 195,60 | 173,79 | 190,65 | -2,14% | - |
| 11.02.2026 | 192,01 | 195,42 | 191,45 | 194,81 | 0,92% | - |
| 10.02.2026 | 195,35 | 195,35 | 191,08 | 193,04 | -0,31% | 21,00 |
| 09.02.2026 | 195,86 | 197,20 | 193,16 | 193,64 | -0,71% | 150,00 |
| 06.02.2026 | 190,44 | 198,06 | 185,75 | 195,03 | 2,51% | 213,00 |
| 05.02.2026 | 174,61 | 190,99 | 174,14 | 190,26 | 9,35% | 114,00 |
| 04.02.2026 | 169,14 | 174,32 | 169,04 | 173,99 | 2,02% | 6,00 |
| 03.02.2026 | 167,96 | 172,87 | 164,77 | 170,54 | 1,70% | 16,00 |
| 02.02.2026 | 164,32 | 167,79 | 162,65 | 167,69 | 2,40% | - |
| 30.01.2026 | 160,47 | 163,78 | 158,53 | 163,76 | 2,54% | - |
| 29.01.2026 | 160,65 | 164,02 | 159,52 | 159,71 | -0,35% | - |
| 28.01.2026 | 159,06 | 161,66 | 158,32 | 160,27 | 0,79% | 16,00 |
| 27.01.2026 | 159,36 | 162,82 | 158,06 | 159,01 | -0,84% | 25,00 |