149,360€
-0,66%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 149,50 | 151,84 | 148,82 | 149,36 | -0,66% | 518,00 |
| 20.01.2025 | 148,35 | 150,90 | 148,02 | 150,35 | 1,11% | 1.301,00 |
| 17.01.2025 | 150,64 | 151,52 | 148,17 | 148,70 | -0,59% | 991,00 |
| 16.01.2025 | 148,27 | 150,48 | 146,83 | 149,59 | 1,48% | 766,00 |
| 15.01.2025 | 150,95 | 152,94 | 145,98 | 147,41 | -2,36% | 2.619,00 |
| 14.01.2025 | 153,91 | 154,82 | 149,99 | 150,97 | -1,94% | 1.198,00 |
| 13.01.2025 | 153,38 | 156,24 | 153,38 | 153,96 | -0,28% | 961,00 |
| 10.01.2025 | 157,09 | 159,20 | 152,48 | 154,40 | -1,65% | 1.113,00 |
| 09.01.2025 | 157,30 | 158,20 | 156,56 | 156,99 | -0,23% | 618,00 |
| 08.01.2025 | 160,43 | 161,46 | 155,18 | 157,35 | -1,68% | 714,00 |
| 07.01.2025 | 160,72 | 162,78 | 159,77 | 160,04 | -0,23% | 850,00 |
| 06.01.2025 | 165,00 | 165,00 | 159,78 | 160,41 | -2,25% | 836,00 |
| 03.01.2025 | 164,55 | 165,61 | 162,84 | 164,11 | -0,31% | 415,00 |
| 02.01.2025 | 164,19 | 166,34 | 163,42 | 164,62 | 0,62% | 664,00 |
| 30.12.2024 | 164,61 | 165,20 | 163,50 | 163,61 | -0,74% | 245,00 |
| 27.12.2024 | 164,16 | 165,05 | 162,52 | 164,83 | 1,61% | 604,00 |
| 23.12.2024 | 163,73 | 164,30 | 160,25 | 162,22 | -0,67% | 443,00 |
| 20.12.2024 | 163,56 | 164,83 | 161,51 | 163,32 | 0,24% | 1.123,00 |
| 19.12.2024 | 166,28 | 167,21 | 162,92 | 162,93 | -2,07% | 578,00 |
| 18.12.2024 | 169,30 | 169,98 | 164,75 | 166,37 | -1,74% | 511,00 |
| 17.12.2024 | 168,62 | 172,85 | 168,62 | 169,31 | -0,24% | 474,00 |
| 16.12.2024 | 173,24 | 175,72 | 168,70 | 169,72 | -2,62% | 724,00 |
| 13.12.2024 | 175,83 | 176,13 | 173,28 | 174,28 | -0,77% | 299,00 |
| 12.12.2024 | 169,66 | 176,28 | 166,53 | 175,64 | 4,23% | 466,00 |
| 11.12.2024 | 177,51 | 179,18 | 165,95 | 168,51 | -5,08% | 1.610,00 |
| 10.12.2024 | 182,50 | 187,50 | 176,00 | 177,53 | -3,51% | 2.871,00 |
| 09.12.2024 | 164,88 | 197,03 | 164,38 | 183,98 | 11,31% | 7.250,00 |
| 06.12.2024 | 165,12 | 167,62 | 164,39 | 165,28 | 0,32% | 92,00 |
| 05.12.2024 | 169,41 | 170,24 | 163,97 | 164,75 | -2,66% | 303,00 |
| 04.12.2024 | 171,00 | 175,72 | 165,79 | 169,26 | -0,89% | 374,00 |
| 03.12.2024 | 169,31 | 172,88 | 167,46 | 170,78 | 0,79% | 592,00 |
| 02.12.2024 | 167,72 | 169,98 | 166,24 | 169,44 | 1,36% | 780,00 |
| 29.11.2024 | 164,85 | 167,49 | 164,49 | 167,16 | 1,20% | 314,00 |
| 28.11.2024 | 165,26 | 165,90 | 164,52 | 165,18 | 0,29% | 221,00 |
| 27.11.2024 | 165,41 | 166,52 | 164,40 | 164,70 | -0,29% | 899,00 |
| 26.11.2024 | 167,71 | 167,89 | 164,42 | 165,18 | -1,32% | 221,00 |
| 25.11.2024 | 168,08 | 169,15 | 166,36 | 167,39 | -0,31% | 1.030,00 |
| 22.11.2024 | 167,18 | 169,51 | 166,21 | 167,91 | 0,63% | 376,00 |
| 21.11.2024 | 164,96 | 167,47 | 164,12 | 166,86 | 1,07% | 362,00 |
| 20.11.2024 | 161,20 | 165,52 | 160,77 | 165,10 | 2,83% | 415,00 |
| 19.11.2024 | 160,71 | 161,52 | 158,86 | 160,56 | 0,16% | 544,00 |
| 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 |