160,560€
0,07%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 161,11 | 161,11 | 160,22 | 160,84 | 0,25% | - |
| 01.10.2025 | 158,30 | 160,44 | 158,30 | 160,44 | 2,74% | 135,00 |
| 30.09.2025 | 156,16 | 156,16 | 156,16 | 156,16 | -2,31% | - |
| 29.09.2025 | 159,72 | 159,86 | 159,72 | 159,86 | 0,26% | 50,00 |
| 26.09.2025 | 157,98 | 159,44 | 157,98 | 159,44 | -1,51% | 3,00 |
| 25.09.2025 | 161,88 | 161,88 | 161,88 | 161,88 | 0,62% | - |
| 24.09.2025 | 160,88 | 160,88 | 160,88 | 160,88 | -0,84% | - |
| 23.09.2025 | 162,24 | 162,24 | 162,24 | 162,24 | 0,88% | - |
| 22.09.2025 | 160,82 | 160,82 | 160,82 | 160,82 | -0,73% | - |
| 19.09.2025 | 160,46 | 162,00 | 160,46 | 162,00 | 1,04% | 60,00 |
| 18.09.2025 | 161,32 | 161,32 | 160,34 | 160,34 | -1,34% | 6,00 |
| 17.09.2025 | 162,52 | 162,52 | 162,52 | 162,52 | 3,49% | - |
| 16.09.2025 | 157,04 | 157,04 | 157,04 | 157,04 | -0,19% | - |
| 15.09.2025 | 157,34 | 157,34 | 157,34 | 157,34 | -0,10% | - |
| 12.09.2025 | 157,50 | 157,50 | 157,50 | 157,50 | -0,66% | - |
| 11.09.2025 | 158,81 | 160,08 | 158,06 | 158,54 | 0,98% | - |
| 10.09.2025 | 159,64 | 159,64 | 157,00 | 157,00 | -2,25% | 16,00 |
| 09.09.2025 | 159,29 | 160,62 | 158,52 | 160,62 | 0,77% | - |
| 08.09.2025 | 157,36 | 160,31 | 156,71 | 159,39 | 0,85% | - |
| 05.09.2025 | 158,04 | 158,04 | 158,04 | 158,04 | 0,22% | - |
| 04.09.2025 | 157,70 | 157,70 | 157,70 | 157,70 | -0,79% | - |
| 03.09.2025 | 158,96 | 158,96 | 158,96 | 158,96 | 0,04% | - |
| 02.09.2025 | 156,18 | 158,90 | 156,18 | 158,90 | 0,98% | 10,00 |
| 01.09.2025 | 155,86 | 157,36 | 155,86 | 157,36 | 0,65% | 31,00 |
| 29.08.2025 | 153,56 | 156,34 | 153,56 | 156,34 | 0,64% | 22,00 |
| 28.08.2025 | 155,34 | 155,34 | 155,34 | 155,34 | -2,20% | - |
| 27.08.2025 | 157,10 | 158,84 | 157,10 | 158,84 | 2,73% | 76,00 |
| 26.08.2025 | 154,62 | 154,62 | 154,62 | 154,62 | 0,22% | - |
| 25.08.2025 | 154,28 | 154,28 | 154,28 | 154,28 | 0,22% | - |
| 22.08.2025 | 153,94 | 153,94 | 153,94 | 153,94 | -1,05% | - |
| 21.08.2025 | 155,58 | 155,58 | 155,58 | 155,58 | -0,89% | - |
| 20.08.2025 | 154,74 | 156,98 | 154,74 | 156,98 | 3,26% | 35,00 |
| 19.08.2025 | 152,20 | 152,20 | 152,02 | 152,02 | 0,32% | 80,00 |
| 18.08.2025 | 151,54 | 151,54 | 151,54 | 151,54 | -1,41% | - |
| 15.08.2025 | 152,66 | 153,70 | 152,66 | 153,70 | 0,41% | 13,00 |
| 14.08.2025 | 153,08 | 153,08 | 153,08 | 153,08 | 1,02% | - |
| 13.08.2025 | 150,28 | 151,54 | 150,28 | 151,54 | 0,62% | 15,00 |
| 12.08.2025 | 150,60 | 150,60 | 150,60 | 150,60 | -5,09% | - |
| 11.08.2025 | 158,68 | 158,68 | 158,68 | 158,68 | 0,27% | 80,00 |
| 08.08.2025 | 160,36 | 160,36 | 158,26 | 158,26 | -1,58% | 35,00 |
| 07.08.2025 | 160,80 | 160,80 | 160,80 | 160,80 | -1,01% | - |
| 06.08.2025 | 162,44 | 162,44 | 162,44 | 162,44 | -2,03% | - |
| 05.08.2025 | 164,12 | 165,92 | 164,12 | 165,80 | 1,98% | 153,00 |
| 04.08.2025 | 162,48 | 163,90 | 162,48 | 162,58 | 0,48% | 170,00 |
| 01.08.2025 | 161,92 | 161,92 | 161,80 | 161,80 | -1,64% | 130,00 |
| 31.07.2025 | 164,50 | 164,50 | 164,50 | 164,50 | -0,60% | - |
| 30.07.2025 | 161,16 | 170,18 | 160,64 | 165,50 | 2,67% | 205,00 |
| 29.07.2025 | 158,66 | 161,78 | 158,66 | 161,20 | 1,02% | 58,00 |
| 28.07.2025 | 158,76 | 160,10 | 158,76 | 159,58 | 2,26% | 226,00 |
| 25.07.2025 | 156,06 | 156,06 | 156,06 | 156,06 | 0,87% | - |
| 24.07.2025 | 154,86 | 154,86 | 153,86 | 154,72 | 0,64% | 350,00 |
| 23.07.2025 | 153,74 | 153,74 | 153,74 | 153,74 | 2,06% | - |
| 22.07.2025 | 150,64 | 150,64 | 150,64 | 150,64 | 1,81% | - |
| 21.07.2025 | 147,94 | 147,96 | 147,94 | 147,96 | 0,82% | 40,00 |
| 18.07.2025 | 146,76 | 146,76 | 146,76 | 146,76 | 4,28% | - |
| 17.07.2025 | 140,74 | 140,74 | 140,74 | 140,74 | 0,83% | - |
| 16.07.2025 | 139,52 | 139,58 | 139,50 | 139,58 | -0,63% | 24,00 |
| 15.07.2025 | 140,46 | 140,46 | 140,46 | 140,46 | 0,86% | - |
| 14.07.2025 | 140,56 | 140,56 | 139,26 | 139,26 | -0,80% | 115,00 |
| 11.07.2025 | 140,38 | 140,38 | 140,38 | 140,38 | -0,30% | - |
| 10.07.2025 | 138,00 | 141,00 | 137,90 | 140,80 | 1,25% | 206,00 |
| 09.07.2025 | 144,40 | 144,40 | 139,06 | 139,06 | -4,45% | 19,00 |
| 08.07.2025 | 148,90 | 148,90 | 145,54 | 145,54 | -2,78% | 30,00 |
| 07.07.2025 | 148,98 | 149,70 | 148,98 | 149,70 | 0,52% | 40,00 |
| 04.07.2025 | 148,92 | 148,92 | 148,92 | 148,92 | -0,47% | - |
| 03.07.2025 | 149,36 | 149,62 | 149,36 | 149,62 | 0,66% | 170,00 |
| 02.07.2025 | 148,64 | 148,64 | 148,64 | 148,64 | -1,18% | - |
| 01.07.2025 | 140,08 | 150,42 | 140,08 | 150,42 | 6,11% | 14,00 |
| 30.06.2025 | 141,76 | 141,76 | 141,76 | 141,76 | -0,30% | - |
| 27.06.2025 | 142,18 | 142,18 | 142,18 | 142,18 | -0,43% | - |
| 26.06.2025 | 142,80 | 142,80 | 142,80 | 142,80 | -1,80% | - |
| 25.06.2025 | 147,30 | 147,30 | 145,42 | 145,42 | -2,23% | 35,00 |
| 24.06.2025 | 148,74 | 148,74 | 148,74 | 148,74 | -0,15% | - |
| 23.06.2025 | 146,68 | 148,96 | 146,68 | 148,96 | -0,69% | 45,00 |
| 20.06.2025 | 146,60 | 150,00 | 146,60 | 150,00 | 2,11% | 52,00 |
| 19.06.2025 | 147,44 | 147,44 | 146,90 | 146,90 | 0,52% | 30,00 |
| 18.06.2025 | 146,14 | 146,14 | 146,14 | 146,14 | -0,40% | - |
| 17.06.2025 | 146,72 | 146,72 | 146,72 | 146,72 | -0,27% | - |
| 16.06.2025 | 145,72 | 147,12 | 145,72 | 147,12 | -0,28% | 40,00 |
| 13.06.2025 | 147,54 | 147,54 | 147,54 | 147,54 | 1,51% | - |
| 12.06.2025 | 145,34 | 145,34 | 145,34 | 145,34 | -1,06% | - |
| 11.06.2025 | 146,90 | 146,90 | 146,90 | 146,90 | 0,89% | - |
| 10.06.2025 | 145,60 | 145,60 | 145,60 | 145,60 | 2,48% | - |
| 09.06.2025 | 142,08 | 142,08 | 142,08 | 142,08 | 0,27% | 1,00 |
| 06.06.2025 | 141,70 | 141,70 | 141,70 | 141,70 | 0,57% | - |
| 05.06.2025 | 140,90 | 140,90 | 140,90 | 140,90 | -1,34% | - |
| 04.06.2025 | 142,82 | 142,82 | 142,82 | 142,82 | 1,38% | - |
| 03.06.2025 | 140,88 | 140,88 | 140,88 | 140,88 | 0,99% | - |
| 02.06.2025 | 140,44 | 140,44 | 139,50 | 139,50 | -1,50% | 6,00 |
| 30.05.2025 | 141,70 | 141,70 | 141,62 | 141,62 | 2,09% | 15,00 |
| 29.05.2025 | 137,96 | 138,72 | 137,96 | 138,72 | -1,39% | 7,00 |
| 28.05.2025 | 139,18 | 140,68 | 139,18 | 140,68 | 3,05% | 25,00 |
| 27.05.2025 | 135,82 | 136,52 | 135,82 | 136,52 | 0,52% | 91,00 |
| 26.05.2025 | 135,82 | 135,82 | 135,82 | 135,82 | 0,43% | - |
| 23.05.2025 | 135,24 | 135,24 | 135,24 | 135,24 | 1,76% | - |
| 22.05.2025 | 132,90 | 132,90 | 132,90 | 132,90 | -2,19% | - |
| 21.05.2025 | 136,64 | 136,78 | 135,88 | 135,88 | -2,66% | 102,00 |
| 20.05.2025 | 138,40 | 139,88 | 138,40 | 139,60 | -0,92% | 407,00 |
| 19.05.2025 | 140,90 | 140,90 | 140,90 | 140,90 | 0,21% | - |
| 16.05.2025 | 143,96 | 143,96 | 140,60 | 140,60 | -2,78% | 8,00 |