156,500€
0,85%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 156,61 | 157,46 | 155,02 | 156,50 | 0,85% | - |
| 04.12.2025 | 155,20 | 156,70 | 153,89 | 155,18 | 0,57% | 200,00 |
| 03.12.2025 | 157,26 | 159,00 | 154,30 | 154,30 | -1,91% | - |
| 02.12.2025 | 159,07 | 159,57 | 155,39 | 157,30 | -2,09% | - |
| 01.12.2025 | 161,47 | 161,63 | 159,37 | 160,66 | -0,95% | - |
| 28.11.2025 | 162,65 | 163,67 | 159,32 | 162,20 | -0,62% | - |
| 27.11.2025 | 162,30 | 163,22 | 162,22 | 163,22 | 0,68% | 15,00 |
| 26.11.2025 | 162,22 | 163,14 | 161,19 | 162,12 | 0,92% | - |
| 25.11.2025 | 161,12 | 161,83 | 160,06 | 160,64 | -0,61% | - |
| 24.11.2025 | 161,62 | 163,02 | 160,57 | 161,62 | -0,19% | - |
| 21.11.2025 | 158,74 | 162,28 | 158,25 | 161,92 | 1,59% | - |
| 20.11.2025 | 159,29 | 160,60 | 158,18 | 159,38 | 1,16% | - |
| 19.11.2025 | 157,78 | 158,64 | 157,25 | 157,56 | 2,52% | 80,00 |
| 18.11.2025 | 153,53 | 154,20 | 153,10 | 153,68 | -1,85% | - |
| 17.11.2025 | 153,26 | 158,99 | 153,14 | 156,58 | 1,14% | - |
| 14.11.2025 | 153,23 | 155,26 | 152,47 | 154,82 | 0,90% | - |
| 13.11.2025 | 154,28 | 156,10 | 152,83 | 153,44 | -0,35% | - |
| 12.11.2025 | 149,31 | 154,71 | 149,24 | 153,98 | 3,29% | 100,00 |
| 11.11.2025 | 146,21 | 150,37 | 145,58 | 149,08 | 2,56% | 120,00 |
| 10.11.2025 | 147,53 | 148,11 | 142,04 | 145,36 | -1,11% | 20,00 |
| 07.11.2025 | 145,56 | 147,93 | 144,44 | 146,99 | 1,14% | - |
| 06.11.2025 | 147,39 | 148,08 | 144,96 | 145,34 | -1,68% | - |
| 05.11.2025 | 144,63 | 148,11 | 143,81 | 147,82 | 2,28% | 30,00 |
| 04.11.2025 | 139,91 | 145,33 | 139,87 | 144,52 | 2,94% | 30,00 |
| 03.11.2025 | 146,96 | 148,42 | 140,26 | 140,39 | -4,70% | - |
| 31.10.2025 | 148,68 | 148,88 | 144,40 | 147,32 | -3,22% | - |
| 30.10.2025 | 150,39 | 152,37 | 141,72 | 152,22 | 1,83% | 3,00 |
| 29.10.2025 | 155,20 | 155,52 | 149,48 | 149,48 | -3,72% | 56,00 |
| 28.10.2025 | 155,47 | 156,69 | 153,67 | 155,26 | 0,19% | 12,00 |
| 27.10.2025 | 155,28 | 155,99 | 153,35 | 154,96 | 0,06% | - |
| 24.10.2025 | 156,73 | 157,16 | 154,44 | 154,87 | -0,67% | - |
| 23.10.2025 | 158,72 | 159,03 | 155,91 | 155,91 | -1,71% | - |
| 22.10.2025 | 160,45 | 161,06 | 156,83 | 158,63 | -1,21% | - |
| 21.10.2025 | 160,01 | 161,72 | 159,67 | 160,57 | 0,36% | - |
| 20.10.2025 | 160,67 | 162,06 | 157,85 | 160,00 | -0,58% | - |
| 17.10.2025 | 158,68 | 161,46 | 157,77 | 160,94 | 0,69% | - |
| 16.10.2025 | 164,47 | 166,56 | 159,58 | 159,83 | -1,96% | - |
| 15.10.2025 | 163,35 | 164,51 | 162,44 | 163,02 | 0,26% | - |
| 14.10.2025 | 162,61 | 165,26 | 159,25 | 162,60 | -0,47% | - |
| 13.10.2025 | 166,78 | 167,06 | 161,23 | 163,36 | -1,07% | 50,00 |
| 10.10.2025 | 166,70 | 169,05 | 165,12 | 165,12 | -2,52% | - |
| 09.10.2025 | 167,97 | 169,38 | 164,98 | 169,38 | 0,67% | 53,00 |
| 08.10.2025 | 167,43 | 169,47 | 166,67 | 168,26 | 1,43% | - |
| 07.10.2025 | 166,37 | 168,75 | 165,71 | 165,88 | -0,23% | - |
| 06.10.2025 | 166,59 | 167,72 | 164,75 | 166,26 | 0,39% | 60,00 |
| 03.10.2025 | 161,58 | 166,30 | 160,76 | 165,62 | 2,97% | - |
| 02.10.2025 | 160,90 | 162,02 | 159,32 | 160,84 | 0,31% | - |
| 01.10.2025 | 158,38 | 162,23 | 156,86 | 160,34 | 2,83% | - |
| 30.09.2025 | 156,80 | 157,89 | 155,93 | 155,93 | -0,36% | - |
| 29.09.2025 | 160,74 | 161,05 | 156,28 | 156,50 | -2,35% | - |
| 26.09.2025 | 158,74 | 161,13 | 158,43 | 160,26 | 0,29% | - |
| 25.09.2025 | 162,70 | 164,45 | 158,83 | 159,80 | -1,72% | - |
| 24.09.2025 | 161,85 | 163,62 | 161,78 | 162,60 | 1,12% | - |
| 23.09.2025 | 163,07 | 163,52 | 160,71 | 160,80 | -1,41% | - |
| 22.09.2025 | 161,30 | 164,24 | 160,25 | 163,10 | 1,09% | - |
| 19.09.2025 | 160,66 | 161,36 | 160,36 | 161,34 | 0,32% | - |
| 18.09.2025 | 162,46 | 162,66 | 159,43 | 160,83 | -1,96% | - |
| 17.09.2025 | 162,91 | 164,22 | 160,37 | 164,04 | 0,13% | 6,00 |
| 16.09.2025 | 157,70 | 164,97 | 157,42 | 163,83 | 4,02% | - |
| 15.09.2025 | 158,22 | 160,09 | 156,88 | 157,50 | -0,37% | - |
| 12.09.2025 | 158,26 | 158,26 | 157,72 | 158,08 | -0,52% | - |
| 11.09.2025 | 158,76 | 160,09 | 158,10 | 158,90 | 1,35% | - |
| 10.09.2025 | 160,14 | 161,08 | 156,16 | 156,79 | -2,06% | - |
| 09.09.2025 | 159,35 | 161,01 | 158,57 | 160,08 | 0,79% | - |
| 08.09.2025 | 158,35 | 160,30 | 156,74 | 158,82 | 0,43% | - |
| 05.09.2025 | 158,95 | 161,86 | 157,06 | 158,14 | -0,55% | - |
| 04.09.2025 | 158,38 | 159,88 | 157,50 | 159,01 | 0,41% | - |
| 03.09.2025 | 159,01 | 159,90 | 156,60 | 158,36 | -0,50% | 26,00 |
| 02.09.2025 | 156,45 | 159,71 | 155,92 | 159,16 | 2,18% | - |
| 01.09.2025 | 156,84 | 157,06 | 155,76 | 155,76 | -0,94% | - |
| 29.08.2025 | 153,80 | 157,46 | 153,36 | 157,24 | 1,96% | - |
| 28.08.2025 | 156,35 | 156,43 | 152,08 | 154,21 | -1,13% | - |
| 27.08.2025 | 157,88 | 158,52 | 155,75 | 155,98 | -0,71% | - |
| 26.08.2025 | 155,20 | 157,71 | 154,25 | 157,10 | 0,93% | - |
| 25.08.2025 | 154,97 | 156,52 | 152,98 | 155,66 | 0,53% | - |
| 22.08.2025 | 154,82 | 155,98 | 153,18 | 154,84 | 0,28% | - |
| 21.08.2025 | 156,08 | 156,91 | 153,71 | 154,41 | -0,97% | - |
| 20.08.2025 | 155,00 | 158,61 | 154,83 | 155,92 | 0,48% | - |
| 19.08.2025 | 152,80 | 156,03 | 151,63 | 155,18 | 1,43% | - |
| 18.08.2025 | 152,43 | 155,12 | 151,65 | 152,99 | 0,60% | - |
| 15.08.2025 | 154,28 | 155,17 | 150,65 | 152,07 | -1,66% | - |
| 14.08.2025 | 153,70 | 155,49 | 152,46 | 154,63 | 0,43% | - |
| 13.08.2025 | 151,03 | 154,47 | 150,00 | 153,97 | 1,92% | 1,00 |
| 12.08.2025 | 151,16 | 152,53 | 150,03 | 151,07 | -0,17% | - |
| 11.08.2025 | 158,16 | 159,14 | 149,90 | 151,32 | -4,45% | - |
| 08.08.2025 | 161,09 | 161,61 | 157,38 | 158,36 | -1,47% | - |
| 07.08.2025 | 161,59 | 163,70 | 159,16 | 160,72 | -0,67% | - |
| 06.08.2025 | 163,87 | 164,11 | 160,35 | 161,81 | -0,92% | - |
| 05.08.2025 | 165,13 | 166,58 | 163,24 | 163,31 | -0,74% | 180,00 |
| 04.08.2025 | 164,29 | 165,09 | 162,26 | 164,53 | 0,75% | - |
| 01.08.2025 | 163,22 | 165,04 | 160,04 | 163,30 | 0,21% | - |
| 31.07.2025 | 165,56 | 166,00 | 162,37 | 162,96 | -1,45% | - |
| 30.07.2025 | 161,28 | 173,33 | 160,60 | 165,35 | 2,49% | 4,00 |
| 29.07.2025 | 159,67 | 161,97 | 158,82 | 161,34 | 1,32% | 30,00 |
| 28.07.2025 | 159,88 | 160,73 | 156,87 | 159,24 | -0,07% | 30,00 |
| 25.07.2025 | 156,52 | 159,76 | 155,74 | 159,35 | 1,74% | 200,00 |
| 24.07.2025 | 155,19 | 156,63 | 154,53 | 156,63 | 0,67% | - |
| 23.07.2025 | 155,39 | 158,01 | 152,00 | 155,58 | 0,62% | - |
| 22.07.2025 | 151,27 | 155,96 | 150,66 | 154,62 | 2,21% | - |
| 21.07.2025 | 147,87 | 155,17 | 146,95 | 151,27 | 2,65% | - |