186,740€
-0,05%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 187,85 | 188,22 | 186,64 | 186,74 | -0,33% | 175,00 |
| 13.02.2026 | 189,92 | 193,08 | 186,54 | 187,36 | -1,68% | - |
| 12.02.2026 | 194,80 | 196,34 | 190,56 | 190,56 | -1,96% | - |
| 11.02.2026 | 192,63 | 195,35 | 191,60 | 194,36 | 0,97% | - |
| 10.02.2026 | 193,54 | 194,58 | 191,15 | 192,49 | -0,49% | 150,00 |
| 09.02.2026 | 195,23 | 197,20 | 193,12 | 193,44 | -1,20% | - |
| 06.02.2026 | 190,04 | 197,94 | 184,94 | 195,79 | 2,83% | 56,00 |
| 05.02.2026 | 174,29 | 190,89 | 174,15 | 190,40 | 9,42% | 2.040,00 |
| 04.02.2026 | 169,28 | 174,44 | 169,18 | 174,01 | 2,39% | 5.100,00 |
| 03.02.2026 | 167,46 | 172,86 | 166,21 | 169,94 | 1,25% | 2.100,00 |
| 02.02.2026 | 162,85 | 167,84 | 162,65 | 167,84 | 2,17% | - |
| 30.01.2026 | 158,75 | 164,28 | 158,53 | 164,28 | 3,18% | - |
| 29.01.2026 | 160,13 | 164,01 | 158,66 | 159,22 | -0,92% | - |
| 28.01.2026 | 159,83 | 161,68 | 158,33 | 160,70 | 0,90% | - |
| 27.01.2026 | 159,81 | 162,83 | 158,04 | 159,27 | -0,38% | - |
| 26.01.2026 | 161,06 | 166,74 | 158,99 | 159,88 | -0,65% | 1.080,00 |
| 23.01.2026 | 162,62 | 166,57 | 160,92 | 160,92 | -0,83% | 4.557,00 |
| 22.01.2026 | 167,89 | 168,42 | 162,24 | 162,26 | -3,28% | - |
| 21.01.2026 | 169,77 | 170,65 | 165,74 | 167,76 | -1,11% | - |
| 20.01.2026 | 167,52 | 171,75 | 165,97 | 169,65 | 0,69% | 680,00 |
| 19.01.2026 | 168,72 | 170,07 | 168,33 | 168,48 | -1,17% | - |
| 16.01.2026 | 173,25 | 173,41 | 169,32 | 170,48 | -1,63% | - |
| 15.01.2026 | 170,98 | 173,73 | 170,12 | 173,31 | 1,34% | - |
| 14.01.2026 | 167,30 | 172,16 | 165,81 | 171,02 | 2,00% | - |
| 13.01.2026 | 165,34 | 168,83 | 165,16 | 167,67 | 1,24% | 920,00 |
| 12.01.2026 | 161,25 | 166,70 | 160,74 | 165,61 | 2,01% | 8.463,00 |
| 09.01.2026 | 158,62 | 163,56 | 158,04 | 162,34 | 2,43% | 264,00 |
| 08.01.2026 | 153,55 | 158,98 | 152,95 | 158,49 | 2,88% | - |
| 07.01.2026 | 154,88 | 156,84 | 154,03 | 154,06 | 0,30% | - |
| 06.01.2026 | 153,40 | 155,65 | 153,02 | 153,60 | 0,12% | - |
| 05.01.2026 | 156,41 | 158,10 | 153,42 | 153,42 | -1,30% | 195,00 |
| 02.01.2026 | 154,93 | 157,18 | 154,07 | 155,44 | 1,86% | 172,00 |
| 30.12.2025 | 153,43 | 153,60 | 152,60 | 152,60 | -0,72% | - |
| 29.12.2025 | 155,84 | 157,34 | 153,43 | 153,70 | -1,09% | - |
| 23.12.2025 | 158,20 | 158,31 | 152,03 | 155,39 | -1,53% | 15,00 |
| 22.12.2025 | 161,55 | 162,09 | 156,59 | 157,81 | -2,82% | - |
| 19.12.2025 | 160,17 | 163,10 | 159,69 | 162,39 | 1,09% | - |
| 18.12.2025 | 160,89 | 161,79 | 159,43 | 160,64 | -0,29% | - |
| 17.12.2025 | 160,65 | 161,14 | 159,83 | 161,10 | 0,74% | - |
| 16.12.2025 | 160,67 | 161,51 | 158,86 | 159,92 | 2,07% | - |
| 15.12.2025 | 157,32 | 160,45 | 155,45 | 156,68 | 1,18% | 50,00 |
| 12.12.2025 | 155,08 | 156,60 | 152,80 | 154,86 | 0,87% | - |
| 11.12.2025 | 153,38 | 155,22 | 152,50 | 153,52 | -0,63% | - |
| 10.12.2025 | 153,72 | 155,13 | 152,36 | 154,49 | 0,47% | - |
| 09.12.2025 | 155,27 | 156,10 | 151,23 | 153,76 | -1,04% | - |
| 08.12.2025 | 156,43 | 156,83 | 153,91 | 155,38 | -0,72% | 5,00 |
| 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% | - |