172,920€
-0,37%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 172,55 | 173,52 | 172,14 | 172,91 | -0,38% | 175,00 |
| 18.04.2024 | 171,05 | 174,02 | 170,38 | 173,57 | 1,50% | 529,00 |
| 17.04.2024 | 172,79 | 173,24 | 169,59 | 171,00 | -1,03% | 815,00 |
| 16.04.2024 | 171,61 | 173,44 | 170,87 | 172,78 | 0,44% | 732,00 |
| 15.04.2024 | 175,90 | 175,90 | 171,46 | 172,02 | -1,48% | 1.491,00 |
| 12.04.2024 | 176,95 | 178,38 | 173,48 | 174,60 | -1,05% | 759,00 |
| 11.04.2024 | 178,71 | 179,27 | 175,94 | 176,46 | -1,42% | 473,00 |
| 10.04.2024 | 178,84 | 180,04 | 177,46 | 179,01 | -0,11% | 696,00 |
| 09.04.2024 | 178,81 | 179,88 | 176,62 | 179,20 | 0,11% | 630,00 |
| 08.04.2024 | 179,14 | 180,75 | 178,02 | 179,00 | 0,08% | 877,00 |
| 05.04.2024 | 181,64 | 182,23 | 177,62 | 178,86 | -0,99% | 1.099,00 |
| 04.04.2024 | 179,55 | 181,36 | 177,54 | 180,64 | 0,38% | 965,00 |
| 03.04.2024 | 185,89 | 187,64 | 179,88 | 179,96 | -3,26% | 941,00 |
| 02.04.2024 | 183,84 | 186,86 | 183,50 | 186,03 | 3,19% | 1.041,00 |
| 28.03.2024 | 178,88 | 182,25 | 178,83 | 180,27 | 0,75% | 476,00 |
| 27.03.2024 | 176,83 | 179,75 | 175,85 | 178,93 | 1,45% | 1.433,00 |
| 26.03.2024 | 177,40 | 178,52 | 174,45 | 176,38 | -0,61% | 1.533,00 |
| 25.03.2024 | 183,05 | 183,85 | 176,80 | 177,45 | -3,18% | 1.547,00 |
| 22.03.2024 | 183,83 | 185,10 | 182,68 | 183,27 | -0,12% | 445,00 |
| 21.03.2024 | 181,73 | 184,55 | 180,75 | 183,50 | 1,09% | 368,00 |
| 20.03.2024 | 185,70 | 188,38 | 180,08 | 181,52 | -2,48% | 756,00 |
| 19.03.2024 | 181,38 | 186,40 | 181,00 | 186,15 | 2,68% | 1.139,00 |
| 18.03.2024 | 178,52 | 182,83 | 176,33 | 181,30 | 1,70% | 909,00 |
| 15.03.2024 | 179,43 | 182,10 | 177,80 | 178,27 | -0,65% | 604,00 |
| 14.03.2024 | 179,27 | 180,90 | 177,25 | 179,45 | 0,28% | 787,00 |
| 13.03.2024 | 179,25 | 182,05 | 178,75 | 178,95 | -0,42% | 876,00 |
| 12.03.2024 | 182,13 | 184,23 | 179,13 | 179,70 | -1,35% | 3.229,00 |
| 11.03.2024 | 179,27 | 182,45 | 178,27 | 182,15 | 2,26% | 3.004,00 |
| 08.03.2024 | 175,83 | 178,68 | 174,65 | 178,13 | 1,37% | 1.158,00 |
| 07.03.2024 | 176,55 | 178,45 | 174,80 | 175,73 | -0,61% | 501,00 |
| 06.03.2024 | 172,75 | 180,65 | 172,25 | 176,80 | 2,30% | 568,00 |
| 05.03.2024 | 169,18 | 173,20 | 168,35 | 172,83 | 1,98% | 1.446,00 |
| 04.03.2024 | 172,75 | 173,48 | 166,83 | 169,48 | -2,42% | 1.327,00 |
| 01.03.2024 | 174,13 | 174,95 | 171,93 | 173,68 | -0,20% | 631,00 |
| 29.02.2024 | 171,73 | 174,43 | 171,00 | 174,02 | 1,24% | 359,00 |
| 28.02.2024 | 172,88 | 174,95 | 170,30 | 171,90 | -0,54% | 1.163,00 |
| 27.02.2024 | 173,73 | 175,45 | 172,60 | 172,83 | -0,68% | 900,00 |
| 26.02.2024 | 178,90 | 180,60 | 174,00 | 174,00 | -2,92% | 888,00 |
| 23.02.2024 | 178,98 | 180,52 | 177,70 | 179,23 | 0,22% | 496,00 |
| 22.02.2024 | 178,13 | 179,10 | 173,95 | 178,83 | 0,55% | 1.983,00 |
| 21.02.2024 | 179,00 | 180,90 | 177,33 | 177,85 | -0,60% | 625,00 |
| 20.02.2024 | 178,00 | 181,70 | 176,35 | 178,93 | 0,70% | 1.866,00 |
| 19.02.2024 | 177,40 | 179,00 | 177,05 | 177,68 | 0,13% | 490,00 |
| 16.02.2024 | 178,30 | 179,45 | 176,33 | 177,45 | -0,85% | 770,00 |
| 15.02.2024 | 178,55 | 181,08 | 177,05 | 178,98 | 0,42% | 1.693,00 |
| 14.02.2024 | 182,65 | 183,40 | 177,48 | 178,23 | -2,13% | 1.247,00 |
| 13.02.2024 | 179,80 | 184,38 | 179,00 | 182,10 | 1,21% | 1.350,00 |
| 12.02.2024 | 180,80 | 181,45 | 176,35 | 179,93 | -0,88% | 6.154,00 |
| 09.02.2024 | 187,65 | 190,55 | 180,50 | 181,52 | -3,29% | 2.884,00 |
| 08.02.2024 | 180,48 | 194,75 | 174,40 | 187,70 | 3,96% | 5.283,00 |
| 07.02.2024 | 181,95 | 182,43 | 179,88 | 180,55 | -0,26% | 507,00 |
| 06.02.2024 | 182,65 | 185,40 | 180,08 | 181,02 | -0,96% | 1.630,00 |
| 05.02.2024 | 182,93 | 185,75 | 182,60 | 182,77 | -0,25% | 1.174,00 |
| 02.02.2024 | 182,55 | 184,60 | 181,80 | 183,23 | 0,38% | 1.030,00 |
| 01.02.2024 | 179,35 | 182,52 | 176,45 | 182,52 | 1,90% | 2.241,00 |
| 31.01.2024 | 182,48 | 183,40 | 178,88 | 179,13 | -1,63% | 758,00 |
| 30.01.2024 | 178,75 | 182,25 | 176,95 | 182,10 | 2,19% | 1.126,00 |
| 29.01.2024 | 177,27 | 180,10 | 176,73 | 178,20 | 1,58% | 1.745,00 |
| 26.01.2024 | 174,98 | 177,13 | 173,83 | 175,43 | 0,43% | 1.338,00 |
| 25.01.2024 | 175,20 | 175,65 | 172,88 | 174,68 | 0,37% | 725,00 |
| 24.01.2024 | 176,10 | 177,45 | 173,95 | 174,02 | -1,76% | 885,00 |
| 23.01.2024 | 172,55 | 177,60 | 172,05 | 177,15 | 2,37% | 309,00 |
| 22.01.2024 | 175,85 | 176,75 | 172,40 | 173,05 | -0,94% | 1.524,00 |
| 19.01.2024 | 175,90 | 177,73 | 173,48 | 174,70 | -0,89% | 512,00 |
| 18.01.2024 | 175,70 | 177,85 | 173,40 | 176,27 | -0,03% | 894,00 |
| 17.01.2024 | 176,27 | 178,30 | 174,30 | 176,33 | 0,11% | 1.462,00 |
| 16.01.2024 | 177,08 | 178,80 | 174,08 | 176,13 | -0,63% | 1.024,00 |
| 15.01.2024 | 173,95 | 178,50 | 173,25 | 177,25 | 1,82% | 1.278,00 |
| 12.01.2024 | 173,43 | 177,38 | 172,70 | 174,08 | 0,20% | 632,00 |
| 11.01.2024 | 173,80 | 174,15 | 171,25 | 173,73 | 0,36% | 727,00 |
| 10.01.2024 | 176,52 | 177,90 | 172,83 | 173,10 | -2,01% | 1.050,00 |
| 09.01.2024 | 174,60 | 176,68 | 173,43 | 176,65 | 1,12% | 621,00 |
| 08.01.2024 | 171,23 | 174,85 | 170,75 | 174,70 | 1,84% | 1.367,00 |
| 05.01.2024 | 174,25 | 175,85 | 170,95 | 171,55 | -1,52% | 1.125,00 |
| 04.01.2024 | 175,75 | 178,50 | 174,10 | 174,20 | -0,78% | 1.340,00 |
| 03.01.2024 | 175,55 | 177,93 | 174,77 | 175,58 | 0,07% | 1.772,00 |
| 02.01.2024 | 169,10 | 175,60 | 168,45 | 175,45 | 5,20% | 3.915,00 |
| 29.12.2023 | 166,43 | 168,15 | 166,10 | 166,77 | 0,20% | 535,00 |
| 28.12.2023 | 165,63 | 167,05 | 164,35 | 166,45 | 0,53% | 1.164,00 |
| 27.12.2023 | 166,45 | 167,80 | 164,90 | 165,58 | -0,06% | 939,00 |
| 22.12.2023 | 164,08 | 166,93 | 163,25 | 165,68 | 0,78% | 602,00 |
| 21.12.2023 | 164,50 | 165,40 | 162,85 | 164,40 | 0,17% | 617,00 |
| 20.12.2023 | 167,15 | 168,35 | 164,10 | 164,13 | -1,32% | 992,00 |
| 19.12.2023 | 166,75 | 167,95 | 165,52 | 166,33 | -0,39% | 603,00 |
| 18.12.2023 | 166,98 | 168,55 | 166,00 | 166,98 | -0,04% | 612,00 |
| 15.12.2023 | 169,70 | 171,20 | 166,58 | 167,05 | -1,45% | 726,00 |
| 14.12.2023 | 173,68 | 175,13 | 167,85 | 169,50 | -2,28% | 1.271,00 |
| 13.12.2023 | 171,35 | 173,73 | 170,65 | 173,45 | 1,43% | 311,00 |
| 12.12.2023 | 172,93 | 173,80 | 170,73 | 171,00 | -1,18% | 461,00 |
| 11.12.2023 | 172,55 | 173,95 | 172,10 | 173,05 | 0,25% | 395,00 |
| 08.12.2023 | 175,38 | 176,80 | 171,73 | 172,63 | -1,30% | 784,00 |
| 07.12.2023 | 175,65 | 177,35 | 174,13 | 174,90 | -0,44% | 529,00 |
| 06.12.2023 | 174,30 | 176,15 | 173,45 | 175,68 | 0,92% | 232,00 |
| 05.12.2023 | 175,50 | 176,85 | 173,45 | 174,08 | -0,95% | 271,00 |
| 04.12.2023 | 176,35 | 177,55 | 175,05 | 175,75 | 0,17% | 797,00 |
| 01.12.2023 | 172,40 | 175,58 | 172,00 | 175,45 | 1,64% | 320,00 |
| 30.11.2023 | 169,90 | 172,63 | 169,00 | 172,63 | 1,92% | 301,00 |
| 29.11.2023 | 170,45 | 171,55 | 169,30 | 169,38 | -1,54% | 877,00 |
| 28.11.2023 | 172,58 | 173,55 | 170,88 | 172,02 | 0,00% | 362,00 |
| 27.11.2023 | 174,55 | 177,05 | 171,77 | 172,02 | -1,77% | 299,00 |