160,710€
0,13%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 160,42 | 162,48 | 159,67 | 160,31 | -1,17% | 1.008,00 |
| 15.11.2024 | 168,91 | 170,12 | 161,62 | 162,20 | -4,56% | 712,00 |
| 14.11.2024 | 174,96 | 176,08 | 169,44 | 169,95 | -2,71% | 531,00 |
| 13.11.2024 | 169,94 | 174,77 | 169,28 | 174,69 | 2,20% | 899,00 |
| 12.11.2024 | 167,22 | 171,05 | 167,16 | 170,93 | 2,20% | 785,00 |
| 11.11.2024 | 164,27 | 170,43 | 163,66 | 167,25 | 2,08% | 1.395,00 |
| 08.11.2024 | 160,34 | 163,90 | 158,80 | 163,84 | 2,52% | 4.410,00 |
| 07.11.2024 | 164,88 | 166,60 | 154,00 | 159,81 | -2,99% | 4.364,00 |
| 06.11.2024 | 170,65 | 171,94 | 164,73 | 164,73 | -0,10% | 1.254,00 |
| 05.11.2024 | 164,75 | 165,13 | 163,42 | 164,89 | 0,26% | 461,00 |
| 04.11.2024 | 164,51 | 166,13 | 163,39 | 164,46 | -0,61% | 412,00 |
| 01.11.2024 | 163,02 | 165,57 | 162,62 | 165,47 | 1,31% | 386,00 |
| 31.10.2024 | 163,16 | 165,57 | 162,22 | 163,33 | -0,07% | 967,00 |
| 30.10.2024 | 166,34 | 167,36 | 162,68 | 163,44 | -1,93% | 1.262,00 |
| 29.10.2024 | 168,64 | 169,90 | 166,45 | 166,65 | -1,26% | 783,00 |
| 28.10.2024 | 168,94 | 170,31 | 167,41 | 168,77 | 0,52% | 753,00 |
| 25.10.2024 | 168,28 | 168,96 | 167,68 | 167,89 | -0,15% | 1.403,00 |
| 24.10.2024 | 169,18 | 169,54 | 167,64 | 168,15 | -0,26% | 1.178,00 |
| 23.10.2024 | 169,08 | 170,74 | 166,39 | 168,59 | -0,70% | 2.214,00 |
| 22.10.2024 | 170,44 | 171,06 | 169,60 | 169,78 | -0,58% | 673,00 |
| 21.10.2024 | 170,04 | 172,20 | 169,86 | 170,77 | -0,06% | 513,00 |
| 18.10.2024 | 169,57 | 171,58 | 169,40 | 170,88 | 0,54% | 544,00 |
| 17.10.2024 | 170,27 | 171,34 | 168,70 | 169,97 | -0,09% | 1.307,00 |
| 16.10.2024 | 169,28 | 171,14 | 168,70 | 170,12 | 0,57% | 857,00 |
| 15.10.2024 | 170,94 | 172,92 | 168,88 | 169,15 | -0,90% | 516,00 |
| 14.10.2024 | 170,64 | 171,24 | 169,86 | 170,68 | 0,33% | 1.370,00 |
| 11.10.2024 | 171,49 | 172,28 | 170,04 | 170,12 | -0,86% | 773,00 |
| 10.10.2024 | 170,78 | 173,04 | 170,30 | 171,59 | 0,33% | 166,00 |
| 09.10.2024 | 170,73 | 171,92 | 170,12 | 171,03 | 0,10% | 410,00 |
| 08.10.2024 | 170,69 | 171,78 | 169,44 | 170,86 | -0,01% | 706,00 |
| 07.10.2024 | 174,79 | 174,84 | 170,20 | 170,88 | -2,30% | 791,00 |
| 04.10.2024 | 173,31 | 175,49 | 172,84 | 174,90 | 0,84% | 395,00 |
| 03.10.2024 | 175,09 | 176,26 | 172,39 | 173,44 | -0,95% | 408,00 |
| 02.10.2024 | 172,90 | 176,43 | 171,96 | 175,10 | 0,96% | 552,00 |
| 01.10.2024 | 172,88 | 174,33 | 171,73 | 173,44 | 0,66% | 569,00 |
| 30.09.2024 | 173,31 | 174,28 | 171,74 | 172,30 | -0,38% | 629,00 |
| 27.09.2024 | 171,30 | 173,52 | 170,45 | 172,96 | 1,50% | 371,00 |
| 26.09.2024 | 171,89 | 172,60 | 167,06 | 170,41 | -0,62% | 2.419,00 |
| 25.09.2024 | 172,26 | 174,25 | 171,46 | 171,48 | -0,89% | 1.391,00 |
| 24.09.2024 | 175,51 | 175,80 | 172,84 | 173,02 | -1,42% | 1.369,00 |
| 23.09.2024 | 175,33 | 177,12 | 173,66 | 175,52 | 0,53% | 455,00 |
| 20.09.2024 | 175,01 | 177,02 | 173,90 | 174,59 | -0,31% | 583,00 |
| 19.09.2024 | 178,72 | 179,33 | 174,84 | 175,14 | -1,53% | 591,00 |
| 18.09.2024 | 178,54 | 180,27 | 175,66 | 177,86 | -0,73% | 493,00 |
| 17.09.2024 | 180,38 | 182,05 | 179,16 | 179,16 | -0,73% | 238,00 |
| 16.09.2024 | 181,88 | 183,09 | 180,20 | 180,47 | -0,47% | 138,00 |
| 13.09.2024 | 179,01 | 181,52 | 178,93 | 181,32 | 1,13% | 147,00 |
| 12.09.2024 | 180,67 | 181,28 | 178,11 | 179,30 | -0,57% | 457,00 |
| 11.09.2024 | 182,84 | 184,42 | 179,24 | 180,32 | -2,03% | 289,00 |
| 10.09.2024 | 183,83 | 186,63 | 182,86 | 184,06 | -0,09% | 340,00 |
| 09.09.2024 | 181,05 | 184,24 | 179,62 | 184,23 | 2,19% | 539,00 |
| 06.09.2024 | 178,28 | 181,93 | 177,26 | 180,28 | 0,97% | 375,00 |
| 05.09.2024 | 179,23 | 179,94 | 177,82 | 178,54 | -0,45% | 115,00 |
| 04.09.2024 | 177,79 | 180,39 | 177,64 | 179,34 | 0,43% | 257,00 |
| 03.09.2024 | 174,59 | 179,22 | 173,24 | 178,58 | 2,23% | 417,00 |
| 02.09.2024 | 174,98 | 175,84 | 174,16 | 174,68 | 0,09% | 270,00 |
| 30.08.2024 | 173,23 | 174,73 | 172,80 | 174,52 | 0,79% | 155,00 |
| 29.08.2024 | 172,35 | 174,12 | 171,21 | 173,16 | 0,38% | 205,00 |
| 28.08.2024 | 171,53 | 173,54 | 170,39 | 172,50 | 0,79% | 1.646,00 |
| 27.08.2024 | 175,87 | 176,28 | 171,07 | 171,15 | -2,60% | 394,00 |
| 26.08.2024 | 175,53 | 177,92 | 175,10 | 175,72 | 0,02% | 209,00 |
| 23.08.2024 | 176,25 | 176,81 | 174,75 | 175,68 | -0,09% | 260,00 |
| 22.08.2024 | 177,19 | 178,45 | 175,45 | 175,84 | -0,66% | 238,00 |
| 21.08.2024 | 177,28 | 179,58 | 176,36 | 177,01 | -0,53% | 121,00 |
| 20.08.2024 | 178,03 | 178,39 | 176,12 | 177,96 | 0,07% | 559,00 |
| 19.08.2024 | 175,30 | 178,04 | 174,94 | 177,84 | 1,47% | 215,00 |
| 16.08.2024 | 177,97 | 178,78 | 175,25 | 175,26 | -2,16% | 602,00 |
| 15.08.2024 | 182,63 | 184,71 | 178,93 | 179,13 | -1,73% | 1.341,00 |
| 14.08.2024 | 181,61 | 183,49 | 179,51 | 182,28 | 0,39% | 110,00 |
| 13.08.2024 | 181,95 | 183,43 | 180,82 | 181,58 | -0,16% | 151,00 |
| 12.08.2024 | 184,59 | 185,14 | 180,77 | 181,88 | -1,38% | 472,00 |
| 09.08.2024 | 185,17 | 185,40 | 182,21 | 184,42 | -0,42% | 192,00 |
| 08.08.2024 | 182,44 | 185,82 | 181,72 | 185,20 | 1,22% | 321,00 |
| 07.08.2024 | 183,91 | 184,60 | 181,49 | 182,96 | 0,32% | 505,00 |
| 06.08.2024 | 180,10 | 183,59 | 179,17 | 182,38 | 1,96% | 424,00 |
| 05.08.2024 | 178,34 | 184,02 | 175,44 | 178,88 | -1,87% | 2.104,00 |
| 02.08.2024 | 183,66 | 186,25 | 180,25 | 182,28 | -1,55% | 1.093,00 |
| 01.08.2024 | 182,93 | 185,78 | 169,03 | 185,15 | 1,64% | 1.572,00 |
| 31.07.2024 | 180,49 | 183,39 | 178,88 | 182,16 | 1,38% | 1.179,00 |
| 30.07.2024 | 177,40 | 179,76 | 175,90 | 179,68 | 1,02% | 421,00 |
| 29.07.2024 | 178,37 | 180,10 | 176,48 | 177,87 | -0,19% | 523,00 |
| 26.07.2024 | 177,99 | 178,78 | 176,66 | 178,20 | 0,24% | 490,00 |
| 25.07.2024 | 177,49 | 181,40 | 176,05 | 177,78 | 0,34% | 1.297,00 |
| 24.07.2024 | 174,65 | 177,48 | 174,06 | 177,18 | 1,29% | 248,00 |
| 23.07.2024 | 174,60 | 176,88 | 173,65 | 174,93 | -0,48% | 554,00 |
| 22.07.2024 | 175,65 | 176,34 | 174,11 | 175,78 | 0,09% | 360,00 |
| 19.07.2024 | 177,69 | 178,17 | 174,26 | 175,62 | -1,02% | 824,00 |
| 18.07.2024 | 177,71 | 180,96 | 176,14 | 177,43 | -0,01% | 1.220,00 |
| 17.07.2024 | 174,02 | 177,88 | 172,52 | 177,44 | 1,87% | 741,00 |
| 16.07.2024 | 173,69 | 174,50 | 172,23 | 174,18 | 0,45% | 1.871,00 |
| 15.07.2024 | 173,83 | 174,64 | 171,66 | 173,40 | 0,15% | 510,00 |
| 12.07.2024 | 172,13 | 175,40 | 171,70 | 173,14 | 0,76% | 468,00 |
| 11.07.2024 | 171,33 | 172,17 | 169,29 | 171,83 | 0,26% | 436,00 |
| 10.07.2024 | 168,91 | 171,42 | 168,32 | 171,38 | 1,42% | 327,00 |
| 09.07.2024 | 170,87 | 171,50 | 168,39 | 168,98 | -0,94% | 553,00 |
| 08.07.2024 | 169,70 | 171,14 | 169,26 | 170,58 | 0,48% | 359,00 |
| 05.07.2024 | 169,92 | 170,38 | 168,28 | 169,76 | -0,14% | 433,00 |
| 04.07.2024 | 170,31 | 171,02 | 169,84 | 170,00 | -0,25% | 142,00 |
| 03.07.2024 | 171,79 | 172,22 | 169,56 | 170,42 | -0,81% | 535,00 |
| 02.07.2024 | 169,28 | 171,91 | 169,00 | 171,82 | 1,18% | 1.091,00 |