147,550€
-0,14%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 146,80 | 147,33 | 145,45 | 146,88 | -0,59% | 6,00 |
| 17.09.2026 | 149,40 | 150,58 | 146,80 | 147,75 | -0,87% | 50,00 |
| 16.09.2026 | 148,30 | 150,23 | 147,50 | 149,05 | 1,07% | - |
| 15.09.2026 | 150,55 | 151,30 | 146,83 | 147,48 | -2,20% | 1,00 |
| 14.09.2026 | 150,90 | 154,30 | 150,00 | 150,80 | 1,00% | - |
| 11.09.2026 | 151,10 | 151,58 | 149,23 | 149,30 | -0,23% | - |
| 10.09.2026 | 147,88 | 151,55 | 147,55 | 149,65 | 1,32% | - |
| 09.09.2026 | 148,98 | 149,38 | 145,77 | 147,70 | -1,37% | - |
| 08.09.2026 | 147,65 | 150,50 | 146,77 | 149,75 | 1,41% | - |
| 07.09.2026 | 149,15 | 149,75 | 146,90 | 147,68 | -1,15% | - |
| 04.09.2026 | 150,25 | 151,73 | 149,05 | 149,40 | -1,30% | 5,00 |
| 03.09.2026 | 152,45 | 152,58 | 148,13 | 151,38 | -1,06% | 25,00 |
| 02.09.2026 | 152,50 | 154,70 | 150,95 | 153,00 | 0,34% | - |
| 01.09.2026 | 151,88 | 154,50 | 151,25 | 152,48 | 0,49% | 9,00 |
| 31.08.2026 | 154,02 | 155,58 | 150,93 | 151,73 | -2,02% | - |
| 28.08.2026 | 155,60 | 157,75 | 154,77 | 154,85 | -0,16% | - |
| 27.08.2026 | 159,05 | 159,38 | 154,60 | 155,10 | -2,87% | 25,00 |
| 26.08.2026 | 160,33 | 161,05 | 159,23 | 159,68 | -0,42% | - |
| 25.08.2026 | 162,60 | 164,18 | 159,43 | 160,35 | -1,60% | - |
| 24.08.2026 | 159,65 | 163,02 | 159,58 | 162,95 | 2,16% | - |
| 21.08.2026 | 161,25 | 162,23 | 158,80 | 159,50 | -1,80% | - |
| 20.08.2026 | 161,65 | 162,98 | 159,93 | 162,43 | 0,37% | - |
| 19.08.2026 | 158,50 | 162,65 | 156,95 | 161,83 | 1,82% | 39,00 |
| 18.08.2026 | 156,50 | 159,08 | 155,98 | 158,93 | 1,70% | - |
| 17.08.2026 | 159,23 | 159,60 | 155,55 | 156,27 | -2,08% | - |
| 14.08.2026 | 160,13 | 160,52 | 158,58 | 159,60 | -1,28% | - |
| 13.08.2026 | 159,85 | 161,90 | 159,52 | 161,68 | 1,02% | - |
| 12.08.2026 | 157,58 | 160,05 | 155,52 | 160,05 | 1,46% | - |
| 11.08.2026 | 158,33 | 159,10 | 156,77 | 157,75 | -0,22% | - |
| 10.08.2026 | 158,08 | 159,30 | 156,13 | 158,10 | -0,09% | 2,00 |
| 07.08.2026 | 157,50 | 159,13 | 157,00 | 158,25 | 0,11% | - |
| 06.08.2026 | 155,85 | 158,20 | 155,02 | 158,08 | 1,75% | - |
| 05.08.2026 | 155,65 | 156,27 | 154,02 | 155,35 | 0,31% | 6,00 |
| 04.08.2026 | 154,70 | 155,20 | 150,75 | 154,88 | 0,18% | - |
| 03.08.2026 | 152,63 | 156,68 | 152,43 | 154,60 | 1,64% | - |
| 31.07.2026 | 154,20 | 155,85 | 150,80 | 152,10 | -1,11% | - |
| 30.07.2026 | 160,38 | 161,52 | 153,80 | 153,80 | -3,97% | 20,00 |
| 29.07.2026 | 160,88 | 165,38 | 159,85 | 160,15 | -0,23% | - |
| 28.07.2026 | 158,52 | 163,50 | 157,52 | 160,52 | 1,44% | 13,00 |
| 27.07.2026 | 151,98 | 158,58 | 151,90 | 158,25 | 3,09% | 14,00 |
| 24.07.2026 | 150,75 | 154,15 | 150,35 | 153,50 | 1,66% | - |
| 23.07.2026 | 150,80 | 151,40 | 148,98 | 151,00 | 0,03% | - |
| 22.07.2026 | 149,70 | 151,33 | 148,98 | 150,95 | 1,09% | - |
| 21.07.2026 | 150,83 | 151,15 | 148,77 | 149,33 | -0,75% | 10,00 |
| 20.07.2026 | 149,75 | 151,30 | 147,95 | 150,45 | 0,55% | 13,00 |
| 17.07.2026 | 151,55 | 155,38 | 149,38 | 149,63 | -2,16% | - |
| 16.07.2026 | 148,68 | 154,25 | 147,77 | 152,93 | 3,10% | - |
| 15.07.2026 | 151,18 | 151,18 | 148,13 | 148,33 | -1,28% | - |
| 14.07.2026 | 154,60 | 154,60 | 148,50 | 150,25 | -2,53% | 21,00 |
| 13.07.2026 | 152,10 | 155,85 | 150,75 | 154,15 | 1,62% | - |
| 10.07.2026 | 150,05 | 151,75 | 149,83 | 151,70 | 1,29% | - |
| 09.07.2026 | 152,60 | 153,48 | 149,45 | 149,77 | -2,06% | - |
| 08.07.2026 | 154,65 | 155,88 | 152,20 | 152,93 | -1,72% | - |
| 07.07.2026 | 155,55 | 159,25 | 153,50 | 155,60 | 0,03% | - |
| 06.07.2026 | 159,35 | 160,33 | 154,48 | 155,55 | -2,46% | - |
| 03.07.2026 | 159,30 | 159,60 | 158,70 | 159,48 | 0,79% | 20,00 |
| 02.07.2026 | 157,02 | 159,93 | 155,68 | 158,23 | 0,97% | - |
| 01.07.2026 | 154,88 | 158,90 | 153,48 | 156,70 | 2,12% | - |
| 30.06.2026 | 158,83 | 159,77 | 153,23 | 153,45 | -3,29% | - |
| 29.06.2026 | 157,33 | 158,90 | 156,23 | 158,68 | 1,81% | - |
| 26.06.2026 | 156,85 | 157,58 | 154,73 | 155,85 | 0,16% | - |
| 25.06.2026 | 161,15 | 161,68 | 155,45 | 155,60 | -3,52% | - |
| 24.06.2026 | 157,25 | 161,70 | 157,20 | 161,27 | 3,08% | - |
| 23.06.2026 | 149,55 | 157,18 | 148,77 | 156,45 | 4,56% | - |
| 22.06.2026 | 149,65 | 151,95 | 146,83 | 149,63 | 0,10% | 25,00 |
| 19.06.2026 | 150,40 | 150,77 | 149,48 | 149,48 | -0,48% | - |
| 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% | - |