186,450€
-0,32%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 187,85 | 189,20 | 186,02 | 186,45 | -0,32% | 160,00 |
| 13.02.2026 | 189,92 | 191,46 | 186,54 | 187,05 | -2,57% | 344,00 |
| 12.02.2026 | 194,81 | 195,10 | 191,38 | 191,99 | -1,64% | 389,00 |
| 11.02.2026 | 192,61 | 195,27 | 190,62 | 195,19 | 1,46% | 414,00 |
| 10.02.2026 | 193,55 | 194,55 | 191,17 | 192,39 | -0,55% | 538,00 |
| 09.02.2026 | 195,22 | 197,14 | 193,05 | 193,45 | -0,85% | 1.513,00 |
| 06.02.2026 | 190,02 | 197,93 | 184,94 | 195,11 | 2,96% | 1.290,00 |
| 05.02.2026 | 174,28 | 190,13 | 173,42 | 189,50 | 8,81% | 2.649,00 |
| 04.02.2026 | 169,29 | 174,28 | 168,60 | 174,15 | 2,20% | 319,00 |
| 03.02.2026 | 167,46 | 172,86 | 166,28 | 170,40 | 1,65% | 1.546,00 |
| 02.02.2026 | 162,85 | 167,75 | 162,65 | 167,64 | 2,43% | 562,00 |
| 30.01.2026 | 158,75 | 163,89 | 158,02 | 163,66 | 1,43% | 147,00 |
| 29.01.2026 | 160,15 | 163,99 | 159,62 | 161,35 | 0,81% | 188,00 |
| 28.01.2026 | 159,84 | 161,68 | 158,22 | 160,06 | 0,72% | 522,00 |
| 27.01.2026 | 159,83 | 160,74 | 158,00 | 158,91 | -0,92% | 543,00 |
| 26.01.2026 | 161,07 | 161,63 | 159,00 | 160,38 | -0,63% | 217,00 |
| 23.01.2026 | 162,61 | 163,88 | 160,86 | 161,39 | -0,86% | 454,00 |
| 22.01.2026 | 167,91 | 168,46 | 162,51 | 162,79 | -2,80% | 182,00 |
| 21.01.2026 | 169,78 | 170,80 | 165,75 | 167,48 | -2,01% | 66,00 |
| 20.01.2026 | 167,52 | 171,76 | 165,76 | 170,92 | 1,45% | 547,00 |
| 19.01.2026 | 168,74 | 170,02 | 167,58 | 168,48 | -0,75% | 234,00 |
| 16.01.2026 | 171,50 | 173,28 | 169,32 | 169,76 | -2,06% | 973,00 |
| 15.01.2026 | 170,96 | 173,75 | 170,04 | 173,33 | 0,88% | 794,00 |
| 14.01.2026 | 167,30 | 171,83 | 165,97 | 171,82 | 2,52% | 31,00 |
| 13.01.2026 | 165,33 | 168,70 | 164,44 | 167,60 | 1,41% | 482,00 |
| 12.01.2026 | 161,26 | 166,56 | 160,28 | 165,27 | 1,55% | 807,00 |
| 09.01.2026 | 158,61 | 163,54 | 157,54 | 162,74 | 2,71% | 134,00 |
| 08.01.2026 | 153,54 | 158,96 | 152,48 | 158,45 | 2,37% | 435,00 |
| 07.01.2026 | 154,89 | 156,55 | 154,75 | 154,78 | 0,53% | 14,00 |
| 06.01.2026 | 153,38 | 155,60 | 152,46 | 153,96 | 0,03% | 20,00 |
| 05.01.2026 | 156,42 | 158,16 | 153,40 | 153,91 | -1,29% | 256,00 |
| 02.01.2026 | 154,91 | 157,22 | 154,06 | 155,92 | 1,53% | 231,00 |
| 30.12.2025 | 153,40 | 153,60 | 153,34 | 153,57 | 0,05% | - |
| 29.12.2025 | 155,84 | 157,32 | 153,32 | 153,49 | -1,17% | 425,00 |
| 23.12.2025 | 158,20 | 158,30 | 152,11 | 155,30 | -1,92% | 924,00 |
| 22.12.2025 | 161,54 | 162,09 | 156,64 | 158,34 | -2,15% | 384,00 |
| 19.12.2025 | 160,15 | 163,10 | 159,67 | 161,82 | 1,03% | 367,00 |
| 18.12.2025 | 160,82 | 161,25 | 159,58 | 160,17 | -0,39% | - |
| 17.12.2025 | 160,65 | 161,83 | 159,86 | 160,80 | 0,64% | 1,00 |
| 16.12.2025 | 160,65 | 161,05 | 158,85 | 159,78 | -0,41% | 248,00 |
| 15.12.2025 | 157,32 | 160,45 | 156,20 | 160,43 | 3,56% | 1.247,00 |
| 12.12.2025 | 155,09 | 156,59 | 152,80 | 154,91 | 0,59% | 481,00 |
| 11.12.2025 | 153,45 | 155,13 | 152,68 | 154,00 | -0,13% | 299,00 |
| 10.12.2025 | 153,70 | 155,09 | 152,50 | 154,20 | 0,21% | 69,00 |
| 09.12.2025 | 155,31 | 155,59 | 151,61 | 153,88 | -0,91% | 111,00 |
| 08.12.2025 | 156,39 | 157,28 | 154,27 | 155,30 | -0,87% | 183,00 |
| 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 |