224,990$
-0,70%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 225,62 | 227,29 | 224,03 | 224,99 | -0,70% | 1.270.079,00 |
| 05.03.2026 | 228,47 | 229,84 | 225,22 | 226,58 | -2,36% | 1.762.939,00 |
| 04.03.2026 | 235,42 | 236,02 | 230,18 | 232,05 | -0,90% | 1.248.374,00 |
| 03.03.2026 | 234,13 | 236,66 | 232,74 | 234,16 | -0,65% | 1.164.725,00 |
| 02.03.2026 | 235,43 | 239,48 | 234,74 | 235,69 | -0,25% | 1.071.657,00 |
| 27.02.2026 | 232,30 | 236,78 | 232,17 | 236,28 | 2,06% | 2.285.981,00 |
| 26.02.2026 | 230,50 | 232,60 | 229,75 | 231,50 | 0,81% | 1.369.149,00 |
| 25.02.2026 | 228,75 | 231,15 | 225,56 | 229,64 | -0,25% | 1.665.991,00 |
| 24.02.2026 | 225,83 | 230,48 | 225,83 | 230,21 | 3,81% | 1.618.836,00 |
| 20.02.2026 | 220,73 | 222,30 | 217,48 | 221,77 | 0,85% | 2.723.232,00 |
| 19.02.2026 | 223,00 | 223,49 | 218,75 | 219,91 | -0,96% | 1.617.633,00 |
| 18.02.2026 | 219,70 | 222,25 | 215,61 | 222,04 | 1,20% | 2.468.891,00 |
| 17.02.2026 | 221,19 | 222,05 | 214,62 | 219,40 | -1,43% | 2.695.751,00 |
| 13.02.2026 | 227,05 | 227,20 | 221,36 | 222,58 | -1,63% | 2.200.400,00 |
| 12.02.2026 | 231,03 | 232,76 | 226,09 | 226,26 | -1,99% | 2.446.963,00 |
| 11.02.2026 | 228,34 | 232,04 | 227,00 | 230,85 | 0,81% | 3.268.498,00 |
| 10.02.2026 | 230,52 | 231,59 | 227,29 | 229,00 | -0,67% | 2.944.026,00 |
| 09.02.2026 | 232,43 | 234,87 | 230,04 | 230,54 | -0,43% | 2.479.999,00 |
| 06.02.2026 | 229,04 | 234,43 | 225,60 | 231,53 | 3,19% | 2.942.069,00 |
| 05.02.2026 | 219,46 | 225,55 | 215,90 | 224,38 | 9,03% | 5.698.608,00 |
| 04.02.2026 | 202,00 | 205,96 | 202,00 | 205,79 | 2,14% | 3.340.899,00 |
| 03.02.2026 | 196,20 | 204,41 | 195,72 | 201,47 | 1,75% | 2.030.150,00 |
| 02.02.2026 | 196,92 | 198,18 | 193,70 | 198,01 | 1,67% | 1.672.532,00 |
| 30.01.2026 | 190,63 | 194,79 | 189,48 | 194,75 | 2,21% | 1.377.811,00 |
| 29.01.2026 | 192,68 | 195,70 | 189,85 | 190,54 | -0,76% | 1.962.853,00 |
| 28.01.2026 | 191,07 | 193,04 | 189,36 | 192,00 | 0,19% | 1.300.863,00 |
| 27.01.2026 | 189,59 | 191,91 | 188,79 | 191,63 | 0,87% | 1.257.940,00 |
| 26.01.2026 | 191,87 | 192,01 | 188,88 | 189,97 | -0,36% | 1.489.360,00 |
| 22.01.2026 | 196,16 | 196,16 | 190,54 | 190,65 | -2,76% | 1.687.724,00 |
| 21.01.2026 | 197,27 | 198,33 | 194,15 | 196,07 | -1,41% | 2.099.523,00 |
| 20.01.2026 | 198,41 | 201,51 | 196,33 | 198,87 | 0,56% | 2.228.360,00 |
| 16.01.2026 | 200,43 | 201,86 | 196,23 | 197,76 | -1,65% | 3.971.948,00 |
| 15.01.2026 | 198,01 | 201,72 | 197,70 | 201,07 | 0,98% | 1.293.163,00 |
| 14.01.2026 | 195,50 | 200,50 | 193,17 | 199,12 | 1,96% | 1.888.216,00 |
| 13.01.2026 | 192,96 | 196,66 | 192,96 | 195,29 | 1,12% | 1.825.958,00 |
| 12.01.2026 | 190,44 | 194,88 | 190,40 | 193,13 | 2,15% | 1.766.830,00 |
| 09.01.2026 | 184,99 | 190,43 | 184,00 | 189,07 | 2,34% | 1.855.365,00 |
| 08.01.2026 | 179,34 | 185,43 | 178,65 | 184,75 | 2,60% | 1.412.698,00 |
| 07.01.2026 | 181,89 | 183,27 | 179,91 | 180,07 | 0,44% | 2.118.158,00 |
| 06.01.2026 | 180,81 | 182,40 | 179,23 | 179,28 | -0,39% | 1.761.746,00 |
| 05.01.2026 | 184,01 | 185,00 | 179,78 | 179,99 | -1,33% | 1.652.042,00 |
| 02.01.2026 | 181,98 | 184,44 | 180,72 | 182,41 | 0,24% | 1.192.059,00 |
| 31.12.2025 | 182,19 | 183,74 | 181,81 | 181,98 | -0,12% | 924.561,00 |
| 30.12.2025 | 180,61 | 183,30 | 180,21 | 182,19 | 0,79% | 1.007.951,00 |
| 29.12.2025 | 183,94 | 184,61 | 180,30 | 180,77 | -1,86% | 1.751.734,00 |
| 26.12.2025 | 184,51 | 185,12 | 183,58 | 184,20 | -0,32% | 689.964,00 |
| 24.12.2025 | 183,09 | 184,96 | 182,61 | 184,80 | 1,19% | 458.464,00 |
| 23.12.2025 | 184,56 | 185,00 | 178,80 | 182,62 | -2,02% | 1.750.066,00 |
| 22.12.2025 | 187,72 | 188,00 | 184,09 | 186,38 | -1,52% | 1.353.698,00 |
| 19.12.2025 | 188,39 | 191,15 | 187,21 | 189,26 | 0,58% | 3.460.521,00 |
| 18.12.2025 | 188,73 | 190,04 | 186,84 | 188,16 | -0,41% | 972.295,00 |
| 17.12.2025 | 188,40 | 190,19 | 187,69 | 188,94 | 0,42% | 990.530,00 |
| 16.12.2025 | 189,00 | 189,85 | 186,85 | 188,15 | 0,02% | 1.475.516,00 |
| 15.12.2025 | 186,20 | 188,63 | 184,38 | 188,11 | 3,45% | 2.212.285,00 |
| 12.12.2025 | 181,47 | 183,70 | 180,97 | 181,83 | 0,14% | 1.020.083,00 |
| 11.12.2025 | 180,21 | 182,60 | 180,00 | 181,58 | 0,84% | 1.055.580,00 |
| 10.12.2025 | 178,98 | 180,89 | 178,32 | 180,06 | 0,72% | 2.083.501,00 |
| 09.12.2025 | 181,00 | 181,62 | 175,57 | 178,78 | -1,11% | 1.333.690,00 |
| 08.12.2025 | 181,88 | 182,27 | 179,16 | 180,78 | -0,83% | 1.764.764,00 |
| 05.12.2025 | 181,68 | 183,25 | 180,56 | 182,30 | -0,09% | 1.081.304,00 |
| 04.12.2025 | 181,26 | 182,58 | 179,43 | 182,46 | 1,01% | 1.295.141,00 |
| 03.12.2025 | 183,82 | 185,43 | 180,45 | 180,63 | -1,17% | 1.435.443,00 |
| 02.12.2025 | 184,49 | 185,00 | 180,21 | 182,77 | -1,25% | 1.647.125,00 |
| 01.12.2025 | 187,76 | 187,99 | 184,92 | 185,08 | -1,60% | 1.233.441,00 |
| 28.11.2025 | 188,00 | 189,49 | 187,50 | 188,08 | -0,06% | 527.738,00 |
| 26.11.2025 | 188,39 | 189,05 | 187,04 | 188,20 | 0,78% | 1.061.917,00 |
| 25.11.2025 | 186,46 | 186,96 | 185,40 | 186,75 | 0,51% | 1.335.084,00 |
| 24.11.2025 | 186,00 | 187,94 | 185,11 | 185,80 | 1,72% | 2.622.186,00 |
| 20.11.2025 | 182,18 | 185,08 | 180,95 | 182,66 | 0,10% | 1.506.970,00 |
| 19.11.2025 | 181,99 | 183,01 | 181,41 | 182,48 | -0,25% | 1.359.828,00 |
| 18.11.2025 | 179,11 | 184,55 | 178,86 | 182,93 | 2,20% | 2.214.594,00 |
| 17.11.2025 | 180,54 | 184,60 | 178,87 | 179,00 | 0,48% | 2.275.800,00 |
| 13.11.2025 | 177,90 | 181,44 | 177,69 | 178,14 | -0,07% | 1.848.880,00 |
| 12.11.2025 | 173,38 | 179,44 | 173,38 | 178,26 | 3,21% | 2.235.465,00 |
| 11.11.2025 | 169,96 | 174,34 | 169,84 | 172,72 | 2,26% | 1.993.507,00 |
| 10.11.2025 | 169,91 | 169,91 | 164,02 | 168,91 | -1,00% | 2.228.703,00 |
| 07.11.2025 | 169,05 | 171,39 | 168,00 | 170,61 | 1,77% | 1.260.866,00 |
| 06.11.2025 | 169,16 | 170,30 | 167,29 | 167,64 | -1,32% | 1.611.577,00 |
| 05.11.2025 | 165,95 | 170,22 | 165,31 | 169,88 | 2,37% | 2.114.811,00 |
| 04.11.2025 | 162,54 | 166,88 | 161,67 | 165,95 | 2,24% | 2.082.359,00 |
| 03.11.2025 | 168,66 | 168,66 | 161,43 | 162,31 | -4,32% | 2.656.361,00 |
| 31.10.2025 | 171,25 | 171,71 | 166,41 | 169,63 | -0,89% | 2.490.536,00 |
| 30.10.2025 | 172,27 | 172,93 | 163,09 | 171,16 | -2,35% | 4.294.226,00 |
| 29.10.2025 | 179,17 | 179,17 | 173,50 | 175,28 | -2,76% | 3.127.934,00 |
| 28.10.2025 | 179,41 | 182,36 | 179,41 | 180,25 | -0,66% | 1.758.433,00 |
| 27.10.2025 | 179,95 | 181,50 | 178,94 | 181,45 | 1,15% | 1.334.719,00 |
| 24.10.2025 | 182,77 | 182,90 | 179,31 | 179,38 | -1,21% | 1.215.983,00 |
| 23.10.2025 | 184,45 | 184,76 | 180,90 | 181,58 | -1,42% | 1.138.211,00 |
| 22.10.2025 | 186,13 | 186,13 | 181,81 | 184,20 | -1,04% | 1.254.682,00 |
| 21.10.2025 | 187,30 | 187,52 | 185,31 | 186,13 | -0,04% | 903.646,00 |
| 20.10.2025 | 187,94 | 189,03 | 184,07 | 186,21 | -0,81% | 1.426.382,00 |
| 17.10.2025 | 187,60 | 188,44 | 184,89 | 187,74 | 0,50% | 3.172.767,00 |
| 16.10.2025 | 192,50 | 194,21 | 186,47 | 186,80 | -2,51% | 1.508.248,00 |
| 15.10.2025 | 189,26 | 191,63 | 188,79 | 191,60 | 1,15% | 1.551.155,00 |
| 14.10.2025 | 188,41 | 191,45 | 184,53 | 189,43 | 0,12% | 1.604.078,00 |
| 13.10.2025 | 188,70 | 189,67 | 186,62 | 189,20 | -1,53% | 1.577.290,00 |
| 10.10.2025 | 193,34 | 195,72 | 191,57 | 192,13 | -0,23% | 1.198.613,00 |
| 09.10.2025 | 195,41 | 195,92 | 191,10 | 192,58 | -1,52% | 1.163.225,00 |
| 08.10.2025 | 194,30 | 196,59 | 193,76 | 195,56 | 0,60% | 1.013.256,00 |
| 07.10.2025 | 195,63 | 197,12 | 193,32 | 194,39 | -0,40% | 1.415.444,00 |