156,540€
-0,10%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 156,55 | 157,46 | 155,18 | 156,66 | 0,32% | 250,00 |
| 04.12.2025 | 155,17 | 156,34 | 153,88 | 156,16 | 0,81% | 253,00 |
| 03.12.2025 | 157,25 | 158,69 | 154,64 | 154,90 | -1,71% | 11,00 |
| 02.12.2025 | 159,07 | 159,61 | 155,31 | 157,60 | -1,49% | 614,00 |
| 01.12.2025 | 161,49 | 161,86 | 159,52 | 159,99 | -1,55% | 316,00 |
| 28.11.2025 | 162,77 | 163,74 | 161,76 | 162,51 | 0,13% | 16,00 |
| 27.11.2025 | 162,30 | 163,34 | 162,20 | 162,30 | 0,01% | 57,00 |
| 26.11.2025 | 162,20 | 163,11 | 161,14 | 162,29 | 0,60% | 209,00 |
| 25.11.2025 | 161,10 | 161,69 | 159,48 | 161,32 | -0,14% | 428,00 |
| 24.11.2025 | 161,67 | 162,99 | 160,40 | 161,54 | -0,30% | 336,00 |
| 21.11.2025 | 158,80 | 162,40 | 158,22 | 162,02 | 1,61% | 469,00 |
| 20.11.2025 | 159,30 | 160,60 | 158,56 | 159,46 | 1,10% | 241,00 |
| 19.11.2025 | 157,82 | 158,65 | 157,22 | 157,73 | -0,39% | 99,00 |
| 18.11.2025 | 153,62 | 159,34 | 152,72 | 158,35 | 2,47% | 246,00 |
| 17.11.2025 | 153,28 | 158,83 | 152,60 | 154,53 | -0,22% | 221,00 |
| 14.11.2025 | 153,23 | 155,54 | 152,47 | 154,87 | 0,66% | 411,00 |
| 13.11.2025 | 154,24 | 155,66 | 152,83 | 153,86 | -0,03% | 474,00 |
| 12.11.2025 | 149,33 | 154,71 | 148,60 | 153,90 | 2,97% | 404,00 |
| 11.11.2025 | 146,22 | 150,40 | 145,58 | 149,46 | 2,38% | 786,00 |
| 10.11.2025 | 147,57 | 148,46 | 142,12 | 145,98 | -0,82% | 529,00 |
| 07.11.2025 | 145,56 | 148,06 | 144,41 | 147,18 | 1,22% | 165,00 |
| 06.11.2025 | 147,41 | 148,26 | 144,95 | 145,41 | -1,30% | 93,00 |
| 05.11.2025 | 144,66 | 147,84 | 144,05 | 147,33 | 1,96% | 102,00 |
| 04.11.2025 | 139,95 | 145,33 | 139,86 | 144,50 | 2,87% | 902,00 |
| 03.11.2025 | 146,98 | 148,22 | 140,21 | 140,47 | -5,55% | 1.338,00 |
| 31.10.2025 | 148,69 | 149,02 | 147,54 | 148,72 | 0,22% | 276,00 |
| 30.10.2025 | 150,50 | 152,35 | 142,26 | 148,39 | -1,72% | 611,00 |
| 29.10.2025 | 155,20 | 155,52 | 149,48 | 150,98 | -2,84% | 633,00 |
| 28.10.2025 | 155,47 | 156,67 | 154,84 | 155,40 | -0,15% | 210,00 |
| 27.10.2025 | 155,28 | 156,04 | 153,30 | 155,64 | 0,52% | 191,00 |
| 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 |