154,250€
-1,38%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 156,75 | 157,22 | 154,44 | 154,83 | -1,01% | 245,00 |
| 23.10.2025 | 158,71 | 159,05 | 155,70 | 156,41 | -1,45% | 160,00 |
| 22.10.2025 | 160,47 | 161,38 | 156,88 | 158,71 | -1,24% | 638,00 |
| 21.10.2025 | 160,01 | 161,72 | 159,08 | 160,71 | 0,46% | 203,00 |
| 20.10.2025 | 160,66 | 162,26 | 158,28 | 159,97 | -0,78% | 734,00 |
| 17.10.2025 | 158,63 | 161,54 | 157,75 | 161,23 | 0,83% | 369,00 |
| 16.10.2025 | 164,45 | 166,56 | 159,51 | 159,90 | -2,40% | 114,00 |
| 15.10.2025 | 163,36 | 164,16 | 162,41 | 163,84 | 0,21% | 199,00 |
| 14.10.2025 | 162,61 | 164,97 | 159,29 | 163,49 | -0,21% | 11,00 |
| 13.10.2025 | 166,77 | 167,48 | 161,28 | 163,84 | -0,97% | 645,00 |
| 10.10.2025 | 166,67 | 169,03 | 165,28 | 165,44 | -0,70% | 341,00 |
| 09.10.2025 | 167,97 | 169,74 | 165,06 | 166,60 | -1,30% | 177,00 |
| 08.10.2025 | 167,41 | 169,47 | 166,46 | 168,80 | 1,25% | 773,00 |
| 07.10.2025 | 166,37 | 168,75 | 165,71 | 166,71 | 0,11% | 333,00 |
| 06.10.2025 | 166,60 | 168,28 | 164,77 | 166,53 | 1,36% | 202,00 |
| 03.10.2025 | 161,61 | 165,62 | 160,70 | 164,30 | 1,63% | 46,00 |
| 02.10.2025 | 160,91 | 162,02 | 159,29 | 161,66 | 0,62% | 142,00 |
| 01.10.2025 | 158,35 | 163,49 | 156,83 | 160,67 | 0,70% | 331,00 |
| 30.09.2025 | 156,79 | 159,81 | 155,72 | 159,55 | 1,66% | 569,00 |
| 29.09.2025 | 159,94 | 161,56 | 156,24 | 156,95 | -2,29% | 207,00 |
| 26.09.2025 | 158,68 | 161,15 | 158,34 | 160,63 | 1,13% | 259,00 |
| 25.09.2025 | 162,66 | 164,08 | 158,78 | 158,84 | -2,55% | 331,00 |
| 24.09.2025 | 161,96 | 163,62 | 161,18 | 162,99 | 1,06% | 365,00 |
| 23.09.2025 | 163,07 | 163,92 | 161,26 | 161,28 | -1,10% | 99,00 |
| 22.09.2025 | 161,28 | 164,27 | 160,00 | 163,08 | 0,85% | 268,00 |
| 19.09.2025 | 160,55 | 162,00 | 159,90 | 161,71 | 0,63% | 71,00 |
| 18.09.2025 | 162,44 | 163,44 | 159,46 | 160,69 | -0,26% | 108,00 |
| 17.09.2025 | 163,50 | 164,23 | 160,37 | 161,11 | -1,20% | 374,00 |
| 16.09.2025 | 157,70 | 164,44 | 157,41 | 163,07 | 3,38% | 910,00 |
| 15.09.2025 | 158,23 | 159,46 | 156,87 | 157,74 | 0,10% | 161,00 |
| 12.09.2025 | 158,26 | 158,28 | 156,75 | 157,59 | -0,37% | 293,00 |
| 11.09.2025 | 158,74 | 160,06 | 158,12 | 158,18 | 0,07% | 67,00 |
| 10.09.2025 | 160,17 | 161,08 | 156,16 | 158,07 | -1,45% | 207,00 |
| 09.09.2025 | 159,34 | 160,94 | 158,02 | 160,40 | 0,71% | 829,00 |
| 08.09.2025 | 158,32 | 160,30 | 156,75 | 159,27 | 0,57% | 775,00 |
| 05.09.2025 | 158,90 | 161,87 | 157,18 | 158,36 | -0,46% | 171,00 |
| 04.09.2025 | 158,34 | 159,81 | 157,50 | 159,09 | 0,38% | 71,00 |
| 03.09.2025 | 159,00 | 159,87 | 156,67 | 158,48 | -0,65% | 17,00 |
| 02.09.2025 | 156,49 | 159,73 | 155,78 | 159,51 | 1,83% | 227,00 |
| 01.09.2025 | 156,85 | 157,62 | 155,78 | 156,65 | -0,35% | 425,00 |
| 29.08.2025 | 153,80 | 157,48 | 153,00 | 157,20 | 2,04% | 173,00 |
| 28.08.2025 | 156,35 | 156,43 | 152,26 | 154,05 | -1,34% | 22,00 |
| 27.08.2025 | 157,88 | 158,96 | 155,70 | 156,14 | -0,86% | 141,00 |
| 26.08.2025 | 155,17 | 157,71 | 154,25 | 157,50 | 1,18% | 122,00 |
| 25.08.2025 | 155,01 | 156,56 | 152,99 | 155,66 | 0,53% | 128,00 |
| 22.08.2025 | 154,84 | 155,80 | 153,14 | 154,84 | 0,25% | 6,00 |
| 21.08.2025 | 156,08 | 156,91 | 153,69 | 154,46 | -0,91% | 66,00 |
| 20.08.2025 | 154,98 | 158,72 | 154,82 | 155,88 | 0,43% | 82,00 |
| 19.08.2025 | 152,77 | 156,04 | 151,63 | 155,21 | 1,44% | 103,00 |
| 18.08.2025 | 152,46 | 153,78 | 151,61 | 153,00 | 0,63% | 608,00 |
| 15.08.2025 | 154,22 | 155,82 | 150,73 | 152,04 | -1,74% | 244,00 |
| 14.08.2025 | 153,70 | 155,49 | 152,46 | 154,73 | 0,52% | 79,00 |
| 13.08.2025 | 151,02 | 154,53 | 150,02 | 153,93 | 1,91% | 411,00 |
| 12.08.2025 | 151,09 | 152,60 | 150,02 | 151,04 | -0,07% | 74,00 |
| 11.08.2025 | 158,14 | 159,05 | 149,90 | 151,15 | -4,45% | 477,00 |
| 08.08.2025 | 161,10 | 162,18 | 157,33 | 158,19 | -1,62% | 206,00 |
| 07.08.2025 | 161,59 | 163,70 | 159,18 | 160,79 | -0,56% | 166,00 |
| 06.08.2025 | 163,86 | 164,10 | 160,33 | 161,70 | -0,94% | 403,00 |
| 05.08.2025 | 165,14 | 166,57 | 163,24 | 163,24 | -0,81% | 363,00 |
| 04.08.2025 | 164,29 | 165,28 | 162,31 | 164,57 | 0,76% | 627,00 |
| 01.08.2025 | 163,22 | 165,04 | 160,24 | 163,33 | 0,23% | 842,00 |
| 31.07.2025 | 165,56 | 166,16 | 162,32 | 162,96 | -1,37% | 291,00 |
| 30.07.2025 | 161,22 | 172,57 | 160,32 | 165,22 | 2,30% | 1.448,00 |
| 29.07.2025 | 159,67 | 161,99 | 158,62 | 161,50 | 1,41% | 323,00 |
| 28.07.2025 | 159,88 | 161,38 | 156,96 | 159,25 | -0,09% | 413,00 |
| 25.07.2025 | 156,53 | 159,76 | 155,72 | 159,40 | 1,92% | 279,00 |
| 24.07.2025 | 155,18 | 156,65 | 154,46 | 156,39 | 0,54% | 447,00 |
| 23.07.2025 | 154,62 | 157,78 | 153,38 | 155,55 | 0,63% | 478,00 |
| 22.07.2025 | 151,27 | 155,97 | 150,26 | 154,58 | 2,17% | 263,00 |
| 21.07.2025 | 147,87 | 155,16 | 146,95 | 151,30 | 2,66% | 533,00 |
| 18.07.2025 | 147,73 | 148,45 | 146,40 | 147,38 | -0,14% | 915,00 |
| 17.07.2025 | 141,32 | 148,07 | 141,32 | 147,59 | 4,53% | 123,00 |
| 16.07.2025 | 139,95 | 141,29 | 138,14 | 141,19 | 0,53% | 187,00 |
| 15.07.2025 | 141,24 | 142,65 | 140,22 | 140,45 | -0,63% | 59,00 |
| 14.07.2025 | 140,39 | 142,36 | 138,62 | 141,34 | 0,26% | 819,00 |
| 11.07.2025 | 140,31 | 141,39 | 138,60 | 140,97 | -0,01% | 1.634,00 |
| 10.07.2025 | 138,47 | 141,42 | 137,03 | 140,99 | 1,95% | 1.569,00 |
| 09.07.2025 | 144,96 | 146,26 | 137,91 | 138,29 | -4,62% | 1.407,00 |
| 08.07.2025 | 149,52 | 150,28 | 144,45 | 144,99 | -3,19% | 316,00 |
| 07.07.2025 | 149,00 | 150,65 | 148,88 | 149,76 | 0,83% | 254,00 |
| 04.07.2025 | 148,90 | 149,18 | 148,26 | 148,52 | -0,78% | 79,00 |
| 03.07.2025 | 150,24 | 151,58 | 148,86 | 149,69 | -0,29% | 77,00 |
| 02.07.2025 | 149,56 | 150,75 | 148,55 | 150,13 | 0,67% | 192,00 |
| 01.07.2025 | 140,70 | 151,30 | 140,32 | 149,13 | 5,75% | 431,00 |
| 30.06.2025 | 143,32 | 143,92 | 140,04 | 141,02 | -1,20% | 137,00 |
| 27.06.2025 | 143,15 | 144,16 | 141,86 | 142,73 | 0,06% | 102,00 |
| 26.06.2025 | 143,66 | 144,40 | 141,89 | 142,64 | -0,74% | 402,00 |
| 25.06.2025 | 148,25 | 148,49 | 143,52 | 143,71 | -2,96% | 56,00 |
| 24.06.2025 | 150,16 | 150,80 | 146,89 | 148,10 | -0,97% | 96,00 |
| 23.06.2025 | 146,67 | 150,38 | 146,55 | 149,55 | 0,44% | 801,00 |
| 20.06.2025 | 146,91 | 150,91 | 146,73 | 148,89 | 1,74% | 188,00 |
| 19.06.2025 | 147,71 | 147,80 | 146,06 | 146,35 | -1,08% | 78,00 |
| 18.06.2025 | 146,88 | 149,16 | 145,65 | 147,95 | 0,61% | 122,00 |
| 17.06.2025 | 146,87 | 148,61 | 145,94 | 147,06 | -0,29% | 36,00 |
| 16.06.2025 | 146,56 | 147,82 | 145,20 | 147,49 | 0,81% | 324,00 |
| 13.06.2025 | 147,38 | 151,21 | 146,23 | 146,31 | -1,75% | 948,00 |
| 12.06.2025 | 145,52 | 148,95 | 143,30 | 148,91 | 1,74% | 147,00 |
| 11.06.2025 | 147,21 | 148,39 | 145,95 | 146,37 | -0,76% | 356,00 |
| 10.06.2025 | 145,98 | 148,60 | 144,52 | 147,49 | 0,96% | 623,00 |
| 09.06.2025 | 142,14 | 146,52 | 140,80 | 146,09 | 2,87% | 745,00 |