142,630€
-0,01%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 143,14 | 144,03 | 141,25 | 142,01 | -0,17% | 187,00 |
| 05.06.2025 | 141,48 | 142,95 | 139,30 | 142,25 | 0,52% | 199,00 |
| 04.06.2025 | 143,51 | 144,28 | 141,11 | 141,52 | -1,37% | 218,00 |
| 03.06.2025 | 141,10 | 143,51 | 139,70 | 143,48 | 1,76% | 145,00 |
| 02.06.2025 | 140,69 | 141,30 | 138,32 | 141,00 | -0,37% | 247,00 |
| 30.05.2025 | 142,18 | 142,78 | 140,67 | 141,53 | -0,02% | 386,00 |
| 29.05.2025 | 139,13 | 143,15 | 135,95 | 141,56 | 2,51% | 727,00 |
| 28.05.2025 | 139,70 | 141,70 | 137,89 | 138,09 | -1,12% | 823,00 |
| 27.05.2025 | 137,11 | 140,86 | 136,36 | 139,65 | 2,16% | 458,00 |
| 26.05.2025 | 137,03 | 138,50 | 136,42 | 136,70 | -0,07% | 234,00 |
| 23.05.2025 | 135,81 | 137,32 | 134,00 | 136,80 | 0,19% | 687,00 |
| 22.05.2025 | 133,57 | 136,72 | 132,80 | 136,54 | 2,14% | 520,00 |
| 21.05.2025 | 136,90 | 138,14 | 133,46 | 133,68 | -3,16% | 610,00 |
| 20.05.2025 | 138,95 | 140,26 | 137,85 | 138,04 | -0,95% | 499,00 |
| 19.05.2025 | 140,72 | 141,84 | 139,00 | 139,37 | -1,96% | 662,00 |
| 16.05.2025 | 144,67 | 146,30 | 139,33 | 142,16 | -2,78% | 1.192,00 |
| 15.05.2025 | 143,68 | 146,97 | 142,96 | 146,22 | 0,97% | 723,00 |
| 14.05.2025 | 146,02 | 146,76 | 143,52 | 144,82 | -0,77% | 337,00 |
| 13.05.2025 | 150,61 | 151,71 | 144,64 | 145,95 | -3,54% | 1.334,00 |
| 12.05.2025 | 155,45 | 158,54 | 150,03 | 151,31 | -0,40% | 1.339,00 |
| 09.05.2025 | 151,64 | 152,02 | 149,04 | 151,92 | 0,26% | 100,00 |
| 08.05.2025 | 150,08 | 151,68 | 147,92 | 151,52 | 1,50% | 39,00 |
| 07.05.2025 | 150,32 | 150,88 | 146,57 | 149,28 | -0,13% | 567,00 |
| 06.05.2025 | 146,85 | 149,54 | 145,30 | 149,48 | 1,65% | 88,00 |
| 05.05.2025 | 143,77 | 147,10 | 142,55 | 147,05 | 2,01% | 598,00 |
| 02.05.2025 | 147,57 | 148,62 | 142,24 | 144,15 | -2,38% | 381,00 |
| 30.04.2025 | 144,80 | 147,98 | 143,58 | 147,67 | 1,58% | 297,00 |
| 29.04.2025 | 143,31 | 145,38 | 141,29 | 145,37 | 1,62% | 78,00 |
| 28.04.2025 | 142,85 | 144,55 | 141,28 | 143,05 | -0,50% | 372,00 |
| 25.04.2025 | 144,53 | 145,26 | 142,08 | 143,77 | -0,14% | 557,00 |
| 24.04.2025 | 146,79 | 147,16 | 143,70 | 143,97 | -2,18% | 503,00 |
| 23.04.2025 | 149,00 | 149,49 | 145,26 | 147,18 | 0,41% | 261,00 |
| 22.04.2025 | 144,07 | 147,27 | 143,44 | 146,58 | 0,15% | 442,00 |
| 17.04.2025 | 145,77 | 146,85 | 142,48 | 146,36 | 1,41% | 354,00 |
| 16.04.2025 | 146,43 | 149,47 | 143,64 | 144,33 | -3,17% | 218,00 |
| 15.04.2025 | 149,78 | 152,00 | 147,97 | 149,05 | -0,73% | 203,00 |
| 14.04.2025 | 146,20 | 150,68 | 144,40 | 150,15 | 2,90% | 644,00 |
| 11.04.2025 | 147,52 | 148,76 | 142,11 | 145,92 | -0,52% | 672,00 |
| 10.04.2025 | 149,53 | 150,04 | 143,70 | 146,69 | -2,27% | 385,00 |
| 09.04.2025 | 141,42 | 151,53 | 140,37 | 150,10 | 3,44% | 516,00 |
| 08.04.2025 | 150,71 | 153,56 | 143,67 | 145,11 | -2,64% | 321,00 |
| 07.04.2025 | 143,39 | 150,99 | 140,02 | 149,05 | 0,76% | 495,00 |
| 04.04.2025 | 150,18 | 155,46 | 145,66 | 147,93 | -2,14% | 854,00 |
| 03.04.2025 | 146,36 | 151,92 | 144,34 | 151,16 | 0,07% | - |
| 02.04.2025 | 156,96 | 158,06 | 150,66 | 151,05 | -3,89% | 372,00 |
| 01.04.2025 | 157,62 | 159,70 | 156,13 | 157,17 | -0,61% | 243,00 |
| 31.03.2025 | 156,67 | 159,41 | 155,90 | 158,13 | 0,81% | 238,00 |
| 28.03.2025 | 158,08 | 160,39 | 156,32 | 156,86 | -0,87% | 484,00 |
| 27.03.2025 | 156,75 | 158,87 | 156,39 | 158,24 | 0,93% | 248,00 |
| 26.03.2025 | 153,48 | 157,82 | 153,06 | 156,78 | 2,13% | 87,00 |
| 25.03.2025 | 155,50 | 156,22 | 152,30 | 153,51 | -1,55% | 366,00 |
| 24.03.2025 | 155,58 | 156,16 | 152,19 | 155,92 | 0,73% | 639,00 |
| 21.03.2025 | 151,73 | 155,16 | 150,92 | 154,79 | 2,19% | 181,00 |
| 20.03.2025 | 154,10 | 154,96 | 151,01 | 151,48 | -1,61% | 450,00 |
| 19.03.2025 | 155,16 | 155,92 | 152,06 | 153,96 | -0,51% | 482,00 |
| 18.03.2025 | 156,65 | 157,44 | 154,42 | 154,75 | -0,92% | 382,00 |
| 17.03.2025 | 155,85 | 157,64 | 155,06 | 156,19 | -0,12% | 187,00 |
| 14.03.2025 | 159,15 | 160,60 | 156,31 | 156,38 | -1,29% | 106,00 |
| 13.03.2025 | 157,63 | 160,72 | 156,70 | 158,43 | 0,58% | 223,00 |
| 12.03.2025 | 164,77 | 166,33 | 156,50 | 157,52 | -4,17% | 1.015,00 |
| 11.03.2025 | 171,81 | 171,88 | 164,19 | 164,38 | -4,17% | 334,00 |
| 10.03.2025 | 169,65 | 178,37 | 169,58 | 171,54 | 0,50% | 957,00 |
| 07.03.2025 | 166,39 | 174,74 | 164,94 | 170,68 | 2,35% | 665,00 |
| 06.03.2025 | 163,88 | 167,01 | 161,72 | 166,76 | 1,66% | 328,00 |
| 05.03.2025 | 166,80 | 166,88 | 163,25 | 164,03 | -1,30% | 419,00 |
| 04.03.2025 | 170,52 | 175,42 | 166,17 | 166,19 | -2,59% | 1.199,00 |
| 03.03.2025 | 165,91 | 170,96 | 164,27 | 170,61 | 2,66% | 498,00 |
| 28.02.2025 | 165,78 | 168,76 | 164,24 | 166,19 | 0,33% | 219,00 |
| 27.02.2025 | 163,85 | 165,79 | 162,52 | 165,65 | 1,56% | 161,00 |
| 26.02.2025 | 170,62 | 171,28 | 162,34 | 163,11 | -3,87% | 701,00 |
| 25.02.2025 | 169,51 | 173,15 | 168,62 | 169,67 | -0,26% | 1.126,00 |
| 24.02.2025 | 166,16 | 170,95 | 163,58 | 170,11 | 2,88% | 1.745,00 |
| 21.02.2025 | 158,30 | 167,45 | 157,52 | 165,35 | 4,54% | 1.473,00 |
| 20.02.2025 | 156,80 | 159,30 | 155,92 | 158,17 | 0,63% | 644,00 |
| 19.02.2025 | 155,99 | 157,40 | 154,23 | 157,18 | 0,69% | 364,00 |
| 18.02.2025 | 151,60 | 156,75 | 147,72 | 156,10 | 3,11% | 641,00 |
| 17.02.2025 | 150,72 | 151,88 | 150,52 | 151,39 | 0,53% | 596,00 |
| 14.02.2025 | 153,38 | 153,40 | 150,06 | 150,59 | -2,09% | 318,00 |
| 13.02.2025 | 151,79 | 154,42 | 151,58 | 153,80 | 1,02% | 512,00 |
| 12.02.2025 | 152,76 | 153,40 | 150,60 | 152,24 | -0,30% | 525,00 |
| 11.02.2025 | 150,02 | 153,87 | 148,30 | 152,70 | 1,90% | 1.576,00 |
| 10.02.2025 | 150,81 | 154,50 | 148,62 | 149,85 | -0,12% | 1.894,00 |
| 07.02.2025 | 146,80 | 151,02 | 146,14 | 150,03 | 2,13% | 1.131,00 |
| 06.02.2025 | 140,79 | 151,64 | 136,93 | 146,90 | 4,74% | 3.848,00 |
| 05.02.2025 | 135,40 | 140,63 | 133,29 | 140,25 | 0,49% | 4.424,00 |