165,290€
5,11%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 157,62 | 164,52 | 157,62 | 164,52 | 4,62% | 162,00 |
| 20.02.2025 | 156,00 | 157,26 | 156,00 | 157,26 | 1,64% | 12,00 |
| 19.02.2025 | 154,72 | 154,72 | 154,72 | 154,72 | -0,92% | - |
| 18.02.2025 | 150,80 | 156,16 | 148,48 | 156,16 | 3,31% | 354,00 |
| 17.02.2025 | 150,10 | 151,16 | 150,10 | 151,16 | -0,43% | 57,00 |
| 14.02.2025 | 151,82 | 151,82 | 151,82 | 151,82 | -0,46% | - |
| 13.02.2025 | 150,90 | 153,00 | 150,90 | 152,52 | 0,37% | 17,00 |
| 12.02.2025 | 152,06 | 152,06 | 151,32 | 151,96 | 1,84% | 108,00 |
| 11.02.2025 | 149,90 | 150,62 | 149,22 | 149,22 | -0,17% | 30,00 |
| 10.02.2025 | 149,48 | 149,48 | 149,48 | 149,48 | 2,27% | - |
| 07.02.2025 | 146,16 | 146,16 | 146,16 | 146,16 | -1,16% | - |
| 06.02.2025 | 140,28 | 149,00 | 136,10 | 147,88 | 5,36% | 264,00 |
| 05.02.2025 | 135,16 | 140,36 | 134,50 | 140,36 | 0,60% | 116,00 |
| 04.02.2025 | 144,08 | 146,20 | 139,44 | 139,52 | -3,85% | 110,00 |
| 03.02.2025 | 144,88 | 145,10 | 144,88 | 145,10 | -0,23% | 129,00 |
| 31.01.2025 | 144,32 | 145,98 | 144,32 | 145,44 | 1,03% | 144,00 |
| 30.01.2025 | 143,20 | 143,98 | 143,20 | 143,96 | -0,29% | 30,00 |
| 29.01.2025 | 142,94 | 144,42 | 142,94 | 144,38 | -1,01% | 105,00 |
| 28.01.2025 | 146,52 | 147,88 | 145,86 | 145,86 | -1,63% | 61,00 |
| 27.01.2025 | 143,30 | 148,28 | 142,98 | 148,28 | 3,55% | 112,00 |
| 24.01.2025 | 143,28 | 144,06 | 143,20 | 143,20 | -1,16% | 127,00 |
| 23.01.2025 | 144,88 | 144,88 | 144,88 | 144,88 | -1,29% | - |
| 22.01.2025 | 147,04 | 147,90 | 146,64 | 146,78 | 0,03% | 67,00 |
| 21.01.2025 | 150,50 | 150,50 | 146,74 | 146,74 | -1,48% | 63,00 |
| 20.01.2025 | 147,86 | 148,94 | 147,86 | 148,94 | -0,33% | 57,00 |
| 17.01.2025 | 149,44 | 149,44 | 149,44 | 149,44 | 1,52% | - |
| 16.01.2025 | 147,12 | 148,20 | 147,12 | 147,20 | -2,06% | 78,00 |
| 15.01.2025 | 150,40 | 150,40 | 150,30 | 150,30 | -1,75% | 20,00 |
| 14.01.2025 | 153,04 | 153,96 | 152,98 | 152,98 | -1,06% | 30,00 |
| 13.01.2025 | 154,62 | 154,62 | 154,62 | 154,62 | 0,90% | - |
| 10.01.2025 | 157,22 | 157,22 | 153,24 | 153,24 | -2,56% | 66,00 |
| 09.01.2025 | 157,26 | 157,26 | 157,26 | 157,26 | -1,33% | - |
| 08.01.2025 | 160,02 | 160,48 | 159,38 | 159,38 | -0,34% | 45,00 |
| 07.01.2025 | 160,22 | 160,22 | 159,92 | 159,92 | -0,98% | 23,00 |
| 06.01.2025 | 163,28 | 163,28 | 161,50 | 161,50 | -1,48% | 123,00 |
| 03.01.2025 | 164,26 | 164,44 | 163,92 | 163,92 | 0,32% | 102,00 |
| 02.01.2025 | 163,40 | 163,40 | 163,40 | 163,40 | -0,48% | - |
| 30.12.2024 | 164,18 | 164,18 | 164,18 | 164,18 | 0,74% | - |
| 27.12.2024 | 163,04 | 163,04 | 162,98 | 162,98 | 1,23% | 276,00 |
| 23.12.2024 | 162,82 | 162,82 | 161,00 | 161,00 | -0,68% | 15,00 |
| 20.12.2024 | 162,10 | 162,10 | 162,10 | 162,10 | -2,48% | - |
| 19.12.2024 | 164,96 | 166,22 | 164,96 | 166,22 | -0,35% | 35,00 |
| 18.12.2024 | 168,36 | 169,22 | 166,80 | 166,80 | -2,30% | 80,00 |
| 17.12.2024 | 169,06 | 170,72 | 169,06 | 170,72 | -2,23% | 182,00 |
| 16.12.2024 | 174,62 | 174,62 | 174,62 | 174,62 | -0,01% | 10,00 |
| 13.12.2024 | 174,64 | 174,64 | 174,64 | 174,64 | 3,03% | - |
| 12.12.2024 | 168,40 | 169,50 | 168,40 | 169,50 | -1,96% | 40,00 |
| 11.12.2024 | 177,36 | 178,00 | 168,86 | 172,88 | -5,71% | 130,00 |
| 10.12.2024 | 182,48 | 183,90 | 182,48 | 183,34 | -1,78% | 198,00 |
| 09.12.2024 | 164,92 | 189,08 | 164,92 | 186,66 | 12,65% | 404,00 |
| 06.12.2024 | 164,42 | 165,70 | 164,42 | 165,70 | 0,64% | 12,00 |
| 05.12.2024 | 168,42 | 168,42 | 164,64 | 164,64 | -5,92% | 10,00 |
| 04.12.2024 | 169,84 | 175,00 | 166,14 | 175,00 | 3,73% | 265,00 |
| 03.12.2024 | 169,08 | 169,08 | 168,70 | 168,70 | -0,18% | 10,00 |
| 02.12.2024 | 166,48 | 169,00 | 166,48 | 169,00 | 1,73% | 13,00 |
| 29.11.2024 | 164,28 | 166,12 | 164,28 | 166,12 | 0,35% | 20,00 |
| 28.11.2024 | 164,72 | 165,54 | 164,72 | 165,54 | 0,02% | 60,00 |
| 27.11.2024 | 164,80 | 165,50 | 164,80 | 165,50 | -0,96% | 70,00 |
| 26.11.2024 | 167,10 | 167,10 | 167,10 | 167,10 | 0,37% | - |
| 25.11.2024 | 166,48 | 166,48 | 166,48 | 166,48 | -0,14% | - |
| 22.11.2024 | 166,72 | 166,72 | 166,72 | 166,72 | 1,31% | - |
| 21.11.2024 | 164,56 | 164,56 | 164,56 | 164,56 | 1,77% | - |
| 20.11.2024 | 160,48 | 161,70 | 160,48 | 161,70 | 0,34% | 7,00 |
| 19.11.2024 | 160,24 | 161,16 | 160,24 | 161,16 | -0,06% | 40,00 |
| 18.11.2024 | 161,26 | 161,26 | 161,26 | 161,26 | -3,29% | - |
| 15.11.2024 | 168,90 | 168,90 | 166,74 | 166,74 | -5,35% | 300,00 |
| 14.11.2024 | 174,32 | 176,16 | 174,32 | 176,16 | 3,33% | 25,00 |
| 13.11.2024 | 170,48 | 170,48 | 170,48 | 170,48 | 0,80% | - |
| 12.11.2024 | 167,38 | 169,12 | 167,38 | 169,12 | 1,88% | 32,00 |
| 11.11.2024 | 163,56 | 166,00 | 163,56 | 166,00 | 4,39% | 19,00 |
| 08.11.2024 | 159,90 | 159,90 | 159,02 | 159,02 | -0,50% | 30,00 |
| 07.11.2024 | 164,30 | 164,30 | 158,00 | 159,82 | -3,50% | 149,00 |
| 06.11.2024 | 169,18 | 169,18 | 164,76 | 165,62 | 0,99% | 52,00 |
| 05.11.2024 | 163,96 | 164,00 | 163,96 | 164,00 | 0,00% | 100,00 |
| 04.11.2024 | 164,10 | 164,50 | 164,00 | 164,00 | 0,72% | 57,00 |
| 01.11.2024 | 162,82 | 162,82 | 162,82 | 162,82 | -0,13% | - |
| 31.10.2024 | 163,04 | 163,04 | 163,04 | 163,04 | -2,44% | - |
| 30.10.2024 | 165,84 | 167,12 | 165,84 | 167,12 | -0,52% | 5,00 |
| 29.10.2024 | 168,64 | 168,64 | 168,00 | 168,00 | 0,10% | 10,00 |
| 28.10.2024 | 167,84 | 167,84 | 167,84 | 167,84 | 0,11% | - |
| 25.10.2024 | 167,88 | 168,10 | 167,66 | 167,66 | -1,05% | 59,00 |
| 24.10.2024 | 168,18 | 169,44 | 168,18 | 169,44 | -0,06% | 50,00 |
| 23.10.2024 | 168,96 | 169,54 | 168,96 | 169,54 | -0,42% | 14,00 |
| 22.10.2024 | 170,26 | 170,26 | 170,26 | 170,26 | -0,22% | - |
| 21.10.2024 | 170,64 | 170,64 | 170,64 | 170,64 | 0,07% | - |
| 18.10.2024 | 169,08 | 170,98 | 169,08 | 170,52 | 0,42% | 105,00 |
| 17.10.2024 | 169,80 | 169,80 | 169,80 | 169,80 | -0,18% | - |
| 16.10.2024 | 168,86 | 170,10 | 168,86 | 170,10 | -0,01% | 7,00 |
| 15.10.2024 | 170,62 | 170,62 | 170,12 | 170,12 | 0,28% | 230,00 |
| 14.10.2024 | 169,64 | 169,64 | 169,64 | 169,64 | -0,54% | - |
| 11.10.2024 | 171,04 | 171,38 | 170,56 | 170,56 | 0,05% | 35,00 |
| 10.10.2024 | 170,48 | 170,48 | 170,48 | 170,48 | 0,00% | - |
| 09.10.2024 | 170,48 | 170,48 | 170,48 | 170,48 | 0,09% | - |
| 08.10.2024 | 170,32 | 170,32 | 170,32 | 170,32 | -2,37% | - |
| 07.10.2024 | 174,46 | 174,46 | 174,46 | 174,46 | 0,95% | - |
| 04.10.2024 | 172,82 | 172,82 | 172,82 | 172,82 | -1,17% | - |
| 03.10.2024 | 174,86 | 174,86 | 174,86 | 174,86 | 1,24% | - |
| 02.10.2024 | 172,72 | 172,72 | 172,72 | 172,72 | 0,59% | - |
| 01.10.2024 | 171,70 | 171,70 | 171,70 | 171,70 | -0,29% | - |
| 30.09.2024 | 172,60 | 173,36 | 172,20 | 172,20 | 1,07% | 25,00 |