156,540€
-0,40%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 156,96 | 157,70 | 155,90 | 156,51 | -0,42% | 143,00 |
| 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 |
| 04.02.2025 | 145,46 | 147,58 | 138,62 | 139,57 | -2,82% | 3.401,00 |
| 03.02.2025 | 143,56 | 147,00 | 143,00 | 143,62 | -0,15% | 1.202,00 |
| 31.01.2025 | 145,01 | 146,18 | 142,60 | 143,83 | -1,51% | 1.167,00 |
| 30.01.2025 | 143,69 | 146,10 | 142,56 | 146,03 | 1,76% | 708,00 |
| 29.01.2025 | 143,59 | 145,82 | 143,00 | 143,50 | -0,09% | 881,00 |
| 28.01.2025 | 146,53 | 148,92 | 143,21 | 143,63 | -1,77% | 1.951,00 |
| 27.01.2025 | 143,23 | 148,34 | 142,49 | 146,22 | 1,92% | 1.053,00 |
| 24.01.2025 | 143,96 | 144,32 | 141,07 | 143,46 | -0,23% | 1.182,00 |
| 23.01.2025 | 145,10 | 146,30 | 143,21 | 143,79 | -0,99% | 1.030,00 |
| 22.01.2025 | 147,32 | 148,34 | 144,38 | 145,23 | -1,45% | 1.767,00 |
| 21.01.2025 | 149,50 | 151,84 | 146,02 | 147,37 | -1,98% | 3.776,00 |
| 20.01.2025 | 148,35 | 150,90 | 148,02 | 150,35 | 1,11% | 1.301,00 |
| 17.01.2025 | 150,64 | 151,52 | 148,17 | 148,70 | -0,59% | 991,00 |
| 16.01.2025 | 148,27 | 150,48 | 146,83 | 149,59 | 1,48% | 766,00 |
| 15.01.2025 | 150,95 | 152,94 | 145,98 | 147,41 | -2,36% | 2.619,00 |
| 14.01.2025 | 153,91 | 154,82 | 149,99 | 150,97 | -1,94% | 1.198,00 |
| 13.01.2025 | 153,38 | 156,24 | 153,38 | 153,96 | -0,28% | 961,00 |
| 10.01.2025 | 157,09 | 159,20 | 152,48 | 154,40 | -1,65% | 1.113,00 |
| 09.01.2025 | 157,30 | 158,20 | 156,56 | 156,99 | -0,23% | 618,00 |
| 08.01.2025 | 160,43 | 161,46 | 155,18 | 157,35 | -1,68% | 714,00 |
| 07.01.2025 | 160,72 | 162,78 | 159,77 | 160,04 | -0,23% | 850,00 |
| 06.01.2025 | 165,00 | 165,00 | 159,78 | 160,41 | -2,25% | 836,00 |
| 03.01.2025 | 164,55 | 165,61 | 162,84 | 164,11 | -0,31% | 415,00 |
| 02.01.2025 | 164,19 | 166,34 | 163,42 | 164,62 | 0,62% | 664,00 |
| 30.12.2024 | 164,61 | 165,20 | 163,50 | 163,61 | -0,74% | 245,00 |
| 27.12.2024 | 164,16 | 165,05 | 162,52 | 164,83 | 1,61% | 604,00 |
| 23.12.2024 | 163,73 | 164,30 | 160,25 | 162,22 | -0,67% | 443,00 |
| 20.12.2024 | 163,56 | 164,83 | 161,51 | 163,32 | 0,24% | 1.123,00 |
| 19.12.2024 | 166,28 | 167,21 | 162,92 | 162,93 | -2,07% | 578,00 |
| 18.12.2024 | 169,30 | 169,98 | 164,75 | 166,37 | -1,74% | 511,00 |
| 17.12.2024 | 168,62 | 172,85 | 168,62 | 169,31 | -0,24% | 474,00 |
| 16.12.2024 | 173,24 | 175,72 | 168,70 | 169,72 | -2,62% | 724,00 |
| 13.12.2024 | 175,83 | 176,13 | 173,28 | 174,28 | -0,77% | 299,00 |
| 12.12.2024 | 169,66 | 176,28 | 166,53 | 175,64 | 4,23% | 466,00 |
| 11.12.2024 | 177,51 | 179,18 | 165,95 | 168,51 | -5,08% | 1.610,00 |
| 10.12.2024 | 182,50 | 187,50 | 176,00 | 177,53 | -3,51% | 2.871,00 |
| 09.12.2024 | 164,88 | 197,03 | 164,38 | 183,98 | 11,31% | 7.250,00 |
| 06.12.2024 | 165,12 | 167,62 | 164,39 | 165,28 | 0,32% | 92,00 |
| 05.12.2024 | 169,41 | 170,24 | 163,97 | 164,75 | -2,66% | 303,00 |
| 04.12.2024 | 171,00 | 175,72 | 165,79 | 169,26 | -0,89% | 374,00 |
| 03.12.2024 | 169,31 | 172,88 | 167,46 | 170,78 | 0,79% | 592,00 |
| 02.12.2024 | 167,72 | 169,98 | 166,24 | 169,44 | 1,36% | 780,00 |
| 29.11.2024 | 164,85 | 167,49 | 164,49 | 167,16 | 1,20% | 314,00 |
| 28.11.2024 | 165,26 | 165,90 | 164,52 | 165,18 | 0,29% | 221,00 |
| 27.11.2024 | 165,41 | 166,52 | 164,40 | 164,70 | -0,29% | 899,00 |
| 26.11.2024 | 167,71 | 167,89 | 164,42 | 165,18 | -1,32% | 221,00 |
| 25.11.2024 | 168,08 | 169,15 | 166,36 | 167,39 | -0,31% | 1.030,00 |
| 22.11.2024 | 167,18 | 169,51 | 166,21 | 167,91 | 0,63% | 376,00 |
| 21.11.2024 | 164,96 | 167,47 | 164,12 | 166,86 | 1,07% | 362,00 |
| 20.11.2024 | 161,20 | 165,52 | 160,77 | 165,10 | 2,83% | 415,00 |
| 19.11.2024 | 160,71 | 161,52 | 158,86 | 160,56 | 0,16% | 544,00 |
| 18.11.2024 | 160,42 | 162,48 | 159,67 | 160,31 | -1,17% | 1.008,00 |
| 15.11.2024 | 168,91 | 170,12 | 161,62 | 162,20 | -4,56% | 712,00 |
| 14.11.2024 | 174,96 | 176,08 | 169,44 | 169,95 | -2,71% | 531,00 |
| 13.11.2024 | 169,94 | 174,77 | 169,28 | 174,69 | 2,20% | 899,00 |
| 12.11.2024 | 167,22 | 171,05 | 167,16 | 170,93 | 2,20% | 785,00 |
| 11.11.2024 | 164,27 | 170,43 | 163,66 | 167,25 | 2,08% | 1.395,00 |
| 08.11.2024 | 160,34 | 163,90 | 158,80 | 163,84 | 2,52% | 4.410,00 |
| 07.11.2024 | 164,88 | 166,60 | 154,00 | 159,81 | -2,99% | 4.364,00 |