152,525€
-2,02%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 155,30 | 155,70 | 151,98 | 153,08 | -1,67% | 57,00 |
| 30.07.2026 | 160,65 | 161,95 | 154,88 | 155,68 | -2,90% | 204,00 |
| 29.07.2026 | 160,70 | 165,20 | 159,83 | 160,33 | -0,40% | 277,00 |
| 28.07.2026 | 158,50 | 163,43 | 158,48 | 160,98 | 1,40% | 321,00 |
| 27.07.2026 | 154,02 | 158,75 | 151,98 | 158,75 | 3,35% | 586,00 |
| 24.07.2026 | 151,30 | 154,20 | 150,70 | 153,60 | 1,69% | 111,00 |
| 23.07.2026 | 150,50 | 151,75 | 148,93 | 151,05 | 0,48% | 84,00 |
| 22.07.2026 | 149,43 | 151,33 | 148,50 | 150,33 | 0,57% | 354,00 |
| 21.07.2026 | 150,98 | 151,70 | 148,77 | 149,48 | -0,78% | 350,00 |
| 20.07.2026 | 149,63 | 151,30 | 147,85 | 150,65 | 0,55% | 277,00 |
| 17.07.2026 | 152,93 | 155,43 | 149,40 | 149,83 | -2,06% | 213,00 |
| 16.07.2026 | 148,55 | 154,27 | 147,60 | 152,98 | 3,26% | 471,00 |
| 15.07.2026 | 150,08 | 151,55 | 147,88 | 148,15 | -1,35% | 526,00 |
| 14.07.2026 | 153,70 | 154,45 | 148,45 | 150,18 | -2,31% | 696,00 |
| 13.07.2026 | 151,73 | 156,05 | 150,83 | 153,73 | 1,44% | 111,00 |
| 10.07.2026 | 150,02 | 151,83 | 149,70 | 151,55 | 0,66% | 120,00 |
| 09.07.2026 | 153,02 | 153,60 | 149,48 | 150,55 | -1,84% | 135,00 |
| 08.07.2026 | 153,90 | 155,65 | 152,30 | 153,38 | -1,49% | 181,00 |
| 07.07.2026 | 155,35 | 159,40 | 153,48 | 155,70 | 0,18% | 105,00 |
| 06.07.2026 | 159,43 | 160,40 | 154,45 | 155,43 | -2,54% | 229,00 |
| 03.07.2026 | 159,40 | 159,85 | 158,70 | 159,48 | 1,27% | 26,00 |
| 02.07.2026 | 156,93 | 160,00 | 156,30 | 157,48 | 0,32% | 21,00 |
| 01.07.2026 | 153,55 | 158,93 | 153,05 | 156,98 | 2,30% | 115,00 |
| 30.06.2026 | 159,55 | 160,45 | 153,13 | 153,45 | -3,05% | 138,00 |
| 29.06.2026 | 157,98 | 158,90 | 156,90 | 158,27 | 1,64% | 60,00 |
| 26.06.2026 | 154,85 | 157,60 | 154,68 | 155,73 | -0,34% | 111,00 |
| 25.06.2026 | 160,63 | 161,85 | 155,75 | 156,25 | -3,09% | 82,00 |
| 24.06.2026 | 157,38 | 161,70 | 156,90 | 161,23 | 2,87% | 338,00 |
| 23.06.2026 | 149,15 | 157,10 | 148,77 | 156,73 | 4,90% | 263,00 |
| 22.06.2026 | 150,08 | 151,93 | 146,77 | 149,40 | -0,05% | 250,00 |
| 19.06.2026 | 150,60 | 151,35 | 149,20 | 149,48 | -0,50% | 102,00 |
| 18.06.2026 | 152,93 | 153,83 | 149,35 | 150,23 | -0,50% | 47,00 |
| 17.06.2026 | 157,95 | 158,15 | 150,83 | 150,98 | -3,27% | 70,00 |
| 16.06.2026 | 156,33 | 158,68 | 155,65 | 156,08 | 0,31% | 131,00 |
| 15.06.2026 | 158,10 | 158,80 | 153,35 | 155,60 | -0,54% | 104,00 |
| 12.06.2026 | 156,50 | 158,70 | 156,20 | 156,45 | 0,24% | 178,00 |
| 11.06.2026 | 153,45 | 157,55 | 152,73 | 156,08 | 1,81% | 37,00 |
| 10.06.2026 | 152,10 | 154,05 | 150,52 | 153,30 | 0,62% | 209,00 |
| 09.06.2026 | 152,58 | 153,50 | 150,33 | 152,35 | -0,07% | 229,00 |
| 08.06.2026 | 161,50 | 162,65 | 152,15 | 152,45 | -5,52% | 525,00 |
| 05.06.2026 | 157,25 | 161,40 | 156,95 | 161,35 | 3,51% | 48,00 |
| 04.06.2026 | 157,88 | 159,75 | 155,70 | 155,88 | -1,16% | 7,00 |
| 03.06.2026 | 158,25 | 162,18 | 157,33 | 157,70 | -0,77% | 15,00 |
| 02.06.2026 | 159,52 | 160,58 | 156,90 | 158,93 | -0,05% | 15,00 |
| 01.06.2026 | 166,70 | 168,60 | 158,00 | 159,00 | -4,83% | 455,00 |
| 29.05.2026 | 169,43 | 170,40 | 165,60 | 167,08 | -0,89% | 140,00 |
| 28.05.2026 | 170,58 | 171,40 | 168,23 | 168,58 | -1,43% | 84,00 |
| 27.05.2026 | 164,43 | 171,90 | 163,70 | 171,02 | 4,22% | 150,00 |
| 26.05.2026 | 167,48 | 168,40 | 164,02 | 164,10 | -2,87% | 30,00 |
| 25.05.2026 | 168,68 | 169,70 | 167,90 | 168,95 | 0,73% | 22,00 |
| 22.05.2026 | 164,27 | 168,05 | 163,60 | 167,73 | 1,67% | 106,00 |
| 21.05.2026 | 164,05 | 166,15 | 161,38 | 164,98 | 0,35% | - |
| 20.05.2026 | 166,10 | 167,10 | 162,27 | 164,40 | -0,93% | 30,00 |
| 19.05.2026 | 164,38 | 168,93 | 163,55 | 165,95 | 1,17% | 145,00 |
| 18.05.2026 | 159,63 | 164,83 | 158,70 | 164,02 | 2,10% | 92,00 |
| 15.05.2026 | 161,77 | 164,05 | 160,27 | 160,65 | -1,44% | 172,00 |
| 14.05.2026 | 167,30 | 168,55 | 162,98 | 163,00 | -2,16% | 2,00 |
| 13.05.2026 | 163,50 | 166,65 | 163,05 | 166,60 | 1,90% | 193,00 |
| 12.05.2026 | 160,80 | 164,13 | 160,25 | 163,50 | 1,66% | 193,00 |
| 11.05.2026 | 157,85 | 160,90 | 155,93 | 160,83 | 1,84% | 60,00 |
| 08.05.2026 | 159,50 | 160,40 | 156,98 | 157,93 | -0,38% | 35,00 |
| 07.05.2026 | 158,90 | 159,55 | 155,40 | 158,52 | -0,16% | 36,00 |
| 06.05.2026 | 157,93 | 159,68 | 156,75 | 158,77 | 0,46% | 105,00 |
| 05.05.2026 | 155,90 | 159,33 | 155,15 | 158,05 | 1,98% | 140,00 |
| 04.05.2026 | 155,52 | 156,00 | 153,63 | 154,98 | -1,88% | 372,00 |
| 30.04.2026 | 163,85 | 164,70 | 155,98 | 157,95 | -2,44% | 248,00 |
| 29.04.2026 | 161,00 | 162,58 | 159,95 | 161,90 | 0,76% | 104,00 |
| 28.04.2026 | 159,33 | 162,15 | 158,65 | 160,68 | 0,88% | 101,00 |
| 27.04.2026 | 163,00 | 164,65 | 158,80 | 159,27 | -2,54% | 125,00 |
| 24.04.2026 | 164,35 | 164,68 | 162,00 | 163,43 | -0,82% | 68,00 |
| 23.04.2026 | 160,38 | 165,55 | 159,60 | 164,77 | 2,17% | 152,00 |
| 22.04.2026 | 161,35 | 162,55 | 160,27 | 161,27 | 0,11% | 114,00 |
| 21.04.2026 | 162,75 | 163,90 | 160,88 | 161,10 | -1,90% | 37,00 |
| 20.04.2026 | 162,70 | 165,95 | 162,58 | 164,23 | 0,23% | 48,00 |
| 17.04.2026 | 162,80 | 164,88 | 160,43 | 163,85 | 1,02% | 135,00 |
| 16.04.2026 | 162,68 | 164,18 | 161,70 | 162,20 | -0,26% | 322,00 |
| 15.04.2026 | 167,55 | 168,40 | 162,50 | 162,63 | -4,01% | 103,00 |
| 14.04.2026 | 167,85 | 169,90 | 164,33 | 169,43 | 0,64% | 148,00 |
| 13.04.2026 | 173,00 | 174,65 | 167,75 | 168,35 | -2,66% | 436,00 |
| 10.04.2026 | 180,13 | 181,18 | 172,45 | 172,95 | -3,70% | 135,00 |
| 09.04.2026 | 179,02 | 180,45 | 177,65 | 179,60 | 0,41% | 15,00 |
| 08.04.2026 | 181,33 | 181,52 | 176,65 | 178,88 | 0,00% | 61,00 |
| 07.04.2026 | 180,33 | 181,10 | 176,50 | 178,88 | 0,33% | 904,00 |
| 02.04.2026 | 174,83 | 178,45 | 174,40 | 178,28 | 1,90% | 90,00 |
| 01.04.2026 | 180,07 | 181,36 | 172,36 | 174,95 | -2,71% | 395,00 |
| 31.03.2026 | 187,51 | 188,50 | 178,18 | 179,82 | -3,76% | 508,00 |
| 30.03.2026 | 186,02 | 187,87 | 184,00 | 186,84 | 0,68% | 636,00 |
| 27.03.2026 | 182,97 | 187,42 | 181,59 | 185,57 | 1,31% | 191,00 |
| 26.03.2026 | 187,03 | 187,73 | 183,01 | 183,17 | -2,31% | 299,00 |
| 25.03.2026 | 186,33 | 188,15 | 183,28 | 187,51 | 0,28% | 141,00 |
| 24.03.2026 | 185,69 | 187,52 | 184,21 | 186,99 | 0,88% | 203,00 |
| 23.03.2026 | 179,31 | 186,43 | 178,06 | 185,35 | 2,00% | 1.052,00 |
| 20.03.2026 | 181,82 | 183,97 | 180,79 | 181,71 | -0,29% | 214,00 |
| 19.03.2026 | 185,77 | 186,30 | 180,75 | 182,24 | -1,58% | 639,00 |
| 18.03.2026 | 187,60 | 188,95 | 184,86 | 185,17 | -1,81% | 199,00 |
| 17.03.2026 | 190,82 | 191,86 | 186,28 | 188,58 | -0,82% | 43,00 |
| 16.03.2026 | 191,43 | 192,62 | 189,68 | 190,13 | 0,33% | 373,00 |
| 13.03.2026 | 187,35 | 191,37 | 186,99 | 189,50 | 1,07% | 198,00 |
| 12.03.2026 | 187,08 | 190,70 | 186,14 | 187,50 | -0,21% | 193,00 |
| 11.03.2026 | 188,65 | 189,17 | 185,54 | 187,89 | -0,74% | 195,00 |