160,340€
2,70%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 147,69 | 148,44 | 146,20 | 147,36 | -0,18% | - |
| 17.07.2025 | 141,36 | 148,04 | 140,44 | 147,63 | 4,56% | 25,00 |
| 16.07.2025 | 139,94 | 141,55 | 138,00 | 141,19 | 0,54% | - |
| 15.07.2025 | 141,28 | 142,70 | 140,22 | 140,43 | -0,64% | 58,00 |
| 14.07.2025 | 140,36 | 142,36 | 139,00 | 141,34 | 0,25% | - |
| 11.07.2025 | 140,51 | 142,52 | 138,61 | 140,99 | 0,06% | - |
| 10.07.2025 | 138,47 | 141,43 | 137,00 | 140,91 | 1,88% | - |
| 09.07.2025 | 144,94 | 146,85 | 137,91 | 138,31 | -4,60% | - |
| 08.07.2025 | 149,52 | 149,65 | 144,48 | 144,98 | -3,20% | - |
| 07.07.2025 | 149,01 | 150,65 | 148,58 | 149,78 | 0,85% | - |
| 04.07.2025 | 148,90 | 148,92 | 148,32 | 148,52 | -0,78% | - |
| 03.07.2025 | 150,24 | 151,58 | 148,90 | 149,69 | -0,31% | - |
| 02.07.2025 | 149,56 | 150,71 | 148,42 | 150,15 | 0,58% | - |
| 01.07.2025 | 140,66 | 151,25 | 140,32 | 149,29 | 5,94% | - |
| 30.06.2025 | 143,32 | 143,63 | 139,99 | 140,92 | -1,22% | - |
| 27.06.2025 | 143,14 | 144,16 | 142,24 | 142,66 | 0,01% | - |
| 26.06.2025 | 143,66 | 144,41 | 141,81 | 142,64 | -0,72% | 4,00 |
| 25.06.2025 | 148,25 | 148,49 | 143,58 | 143,68 | -3,03% | - |
| 24.06.2025 | 150,21 | 150,61 | 146,89 | 148,17 | -0,92% | - |
| 23.06.2025 | 146,67 | 150,43 | 146,56 | 149,54 | 0,46% | - |
| 20.06.2025 | 146,91 | 150,94 | 146,50 | 148,86 | 1,79% | - |
| 19.06.2025 | 147,79 | 147,79 | 146,24 | 146,24 | -1,17% | - |
| 18.06.2025 | 146,86 | 148,92 | 145,41 | 147,97 | 0,60% | - |
| 17.06.2025 | 146,87 | 148,61 | 145,79 | 147,09 | -0,27% | - |
| 16.06.2025 | 146,55 | 147,80 | 145,20 | 147,49 | 0,72% | - |
| 13.06.2025 | 147,49 | 151,18 | 146,23 | 146,43 | -1,54% | - |
| 12.06.2025 | 145,48 | 148,94 | 143,66 | 148,72 | 1,58% | - |
| 11.06.2025 | 147,21 | 148,39 | 145,91 | 146,41 | -0,77% | - |
| 10.06.2025 | 146,10 | 148,60 | 144,83 | 147,54 | 0,94% | - |
| 09.06.2025 | 141,44 | 146,50 | 141,39 | 146,17 | 3,00% | - |
| 06.06.2025 | 143,12 | 144,03 | 141,25 | 141,91 | -0,30% | - |
| 05.06.2025 | 141,46 | 142,92 | 139,76 | 142,34 | 0,57% | - |
| 04.06.2025 | 143,53 | 143,74 | 141,11 | 141,54 | -1,36% | 20,00 |
| 03.06.2025 | 141,10 | 143,49 | 139,80 | 143,49 | 1,72% | - |
| 02.06.2025 | 140,69 | 141,10 | 138,36 | 141,06 | -0,32% | - |
| 30.05.2025 | 142,18 | 142,74 | 140,81 | 141,51 | -0,32% | - |
| 29.05.2025 | 139,11 | 143,12 | 135,94 | 141,97 | 2,80% | 210,00 |
| 28.05.2025 | 139,68 | 141,37 | 137,92 | 138,10 | -1,12% | - |
| 27.05.2025 | 137,15 | 141,08 | 136,89 | 139,67 | 2,17% | 48,00 |
| 26.05.2025 | 137,03 | 137,95 | 136,52 | 136,71 | -0,01% | 40,00 |
| 23.05.2025 | 135,81 | 137,16 | 134,41 | 136,73 | 0,23% | - |
| 22.05.2025 | 133,58 | 136,68 | 133,01 | 136,41 | 2,07% | - |
| 21.05.2025 | 136,89 | 137,67 | 133,49 | 133,64 | -3,19% | 8,00 |
| 20.05.2025 | 138,94 | 140,26 | 137,85 | 138,04 | -0,89% | 200,00 |
| 19.05.2025 | 140,70 | 141,79 | 139,08 | 139,28 | -2,05% | - |
| 16.05.2025 | 144,78 | 145,93 | 139,34 | 142,19 | -2,81% | 16,00 |
| 15.05.2025 | 143,73 | 146,96 | 143,23 | 146,30 | 1,01% | - |