164,380€
0,29%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 164,75 | 165,19 | 163,29 | 164,30 | -0,18% | - |
| 04.11.2024 | 164,53 | 166,13 | 163,17 | 164,60 | -0,73% | - |
| 01.11.2024 | 163,41 | 166,13 | 162,62 | 165,81 | 1,27% | - |
| 31.10.2024 | 163,16 | 165,59 | 162,65 | 163,73 | 0,35% | - |
| 30.10.2024 | 166,59 | 167,07 | 162,67 | 163,16 | -2,05% | 40,00 |
| 29.10.2024 | 168,65 | 170,16 | 165,93 | 166,58 | -1,48% | - |
| 28.10.2024 | 168,94 | 170,42 | 167,44 | 169,08 | 0,70% | - |
| 25.10.2024 | 168,28 | 169,17 | 167,51 | 167,91 | -0,22% | 102,00 |
| 24.10.2024 | 168,60 | 169,60 | 167,49 | 168,28 | -0,25% | 200,00 |
| 23.10.2024 | 169,08 | 171,44 | 166,35 | 168,71 | -0,72% | 80,00 |
| 22.10.2024 | 170,44 | 171,06 | 169,41 | 169,93 | -0,50% | 180,00 |
| 21.10.2024 | 170,90 | 172,40 | 169,76 | 170,78 | -0,05% | 12,00 |
| 18.10.2024 | 169,57 | 171,72 | 169,40 | 170,86 | 0,59% | 6,00 |
| 17.10.2024 | 170,27 | 171,23 | 168,89 | 169,86 | -0,19% | - |
| 16.10.2024 | 169,45 | 171,25 | 168,64 | 170,19 | 0,50% | 1.250,00 |
| 15.10.2024 | 170,94 | 173,04 | 168,64 | 169,34 | -0,73% | - |
| 14.10.2024 | 170,50 | 171,39 | 169,61 | 170,58 | 0,29% | - |
| 11.10.2024 | 171,49 | 172,37 | 169,81 | 170,08 | -0,85% | - |
| 10.10.2024 | 170,79 | 173,30 | 170,30 | 171,53 | 0,33% | - |
| 09.10.2024 | 170,73 | 172,06 | 169,87 | 170,97 | 0,05% | 30,00 |
| 08.10.2024 | 170,69 | 172,20 | 169,18 | 170,89 | 0,06% | - |
| 07.10.2024 | 174,79 | 174,83 | 169,90 | 170,79 | -2,27% | - |
| 04.10.2024 | 173,31 | 175,47 | 173,05 | 174,75 | 0,90% | 30,00 |
| 03.10.2024 | 175,09 | 176,05 | 172,38 | 173,19 | -1,07% | 160,00 |
| 02.10.2024 | 172,90 | 176,62 | 171,96 | 175,06 | 0,99% | 50,00 |
| 01.10.2024 | 172,01 | 174,60 | 171,48 | 173,34 | 0,65% | - |
| 30.09.2024 | 173,49 | 174,20 | 171,49 | 172,22 | -0,54% | 6,00 |
| 27.09.2024 | 170,82 | 173,77 | 170,42 | 173,16 | 1,55% | - |
| 26.09.2024 | 171,89 | 172,87 | 167,18 | 170,51 | -0,69% | 20,00 |
| 25.09.2024 | 172,26 | 175,30 | 171,36 | 171,70 | -0,79% | - |
| 24.09.2024 | 175,51 | 175,77 | 172,72 | 173,06 | -1,44% | - |
| 23.09.2024 | 175,33 | 177,75 | 173,42 | 175,59 | 0,40% | 100,00 |
| 20.09.2024 | 175,01 | 176,90 | 173,66 | 174,89 | -0,14% | - |
| 19.09.2024 | 178,58 | 179,72 | 174,65 | 175,14 | -1,59% | 36,00 |
| 18.09.2024 | 179,26 | 180,50 | 175,40 | 177,97 | -0,75% | 30,00 |
| 17.09.2024 | 180,38 | 182,31 | 178,85 | 179,32 | -0,63% | - |
| 16.09.2024 | 181,19 | 183,25 | 180,18 | 180,46 | -0,45% | - |
| 13.09.2024 | 179,01 | 181,62 | 178,68 | 181,28 | 1,07% | 123,00 |
| 12.09.2024 | 180,67 | 180,99 | 177,89 | 179,36 | -0,49% | 30,00 |
| 11.09.2024 | 182,82 | 184,39 | 178,98 | 180,24 | -2,02% | - |
| 10.09.2024 | 183,83 | 186,88 | 183,08 | 183,96 | -0,10% | - |
| 09.09.2024 | 181,05 | 184,51 | 179,47 | 184,15 | 2,20% | - |
| 06.09.2024 | 178,29 | 182,20 | 177,60 | 180,18 | 0,99% | - |
| 05.09.2024 | 179,23 | 179,88 | 177,55 | 178,42 | -0,47% | - |
| 04.09.2024 | 177,67 | 180,59 | 176,10 | 179,27 | 0,31% | 60,00 |
| 03.09.2024 | 174,57 | 179,46 | 172,99 | 178,72 | 2,26% | - |
| 02.09.2024 | 174,99 | 174,99 | 174,28 | 174,77 | 0,09% | - |
| 30.08.2024 | 173,23 | 174,92 | 171,73 | 174,61 | 0,98% | 12,00 |
| 29.08.2024 | 172,35 | 174,27 | 171,01 | 172,92 | 0,26% | - |
| 28.08.2024 | 171,53 | 173,76 | 170,17 | 172,47 | 0,89% | - |
| 27.08.2024 | 175,85 | 175,91 | 170,81 | 170,95 | -2,87% | - |
| 26.08.2024 | 175,53 | 178,19 | 174,34 | 176,00 | 0,36% | - |
| 23.08.2024 | 176,11 | 176,79 | 173,08 | 175,36 | -0,41% | - |
| 22.08.2024 | 177,19 | 178,45 | 175,22 | 176,08 | -0,56% | - |
| 21.08.2024 | 177,97 | 179,86 | 176,12 | 177,08 | -0,44% | 110,00 |
| 20.08.2024 | 178,03 | 178,63 | 175,89 | 177,87 | 0,02% | - |
| 19.08.2024 | 175,01 | 178,21 | 174,27 | 177,84 | 1,36% | - |
| 16.08.2024 | 177,97 | 178,36 | 175,04 | 175,45 | -2,12% | - |
| 15.08.2024 | 182,63 | 184,71 | 178,72 | 179,25 | -1,61% | 25,00 |
| 14.08.2024 | 181,61 | 183,76 | 179,51 | 182,19 | 0,45% | - |
| 13.08.2024 | 181,95 | 183,64 | 180,27 | 181,38 | -0,22% | - |
| 12.08.2024 | 184,59 | 184,60 | 180,50 | 181,78 | -1,48% | - |
| 09.08.2024 | 185,17 | 186,41 | 181,95 | 184,51 | -0,40% | - |
| 08.08.2024 | 182,48 | 186,09 | 181,80 | 185,25 | 1,21% | - |
| 07.08.2024 | 183,91 | 185,07 | 180,86 | 183,03 | 0,33% | - |
| 06.08.2024 | 180,11 | 183,80 | 179,08 | 182,42 | 1,97% | - |
| 05.08.2024 | 179,20 | 184,19 | 175,68 | 178,90 | -2,19% | 20,00 |
| 02.08.2024 | 184,10 | 186,50 | 179,79 | 182,90 | -1,14% | 30,00 |
| 01.08.2024 | 182,93 | 186,05 | 168,91 | 185,01 | 1,41% | 25,00 |
| 31.07.2024 | 180,49 | 183,68 | 178,77 | 182,43 | 1,69% | - |
| 30.07.2024 | 177,40 | 180,00 | 175,71 | 179,40 | 0,81% | - |
| 29.07.2024 | 178,37 | 180,36 | 176,37 | 177,95 | -0,22% | 24,00 |
| 26.07.2024 | 177,99 | 178,92 | 176,20 | 178,35 | 0,39% | - |
| 25.07.2024 | 177,49 | 181,38 | 174,76 | 177,66 | 0,27% | - |
| 24.07.2024 | 174,65 | 177,69 | 174,04 | 177,18 | 1,25% | - |
| 23.07.2024 | 175,28 | 176,83 | 173,39 | 174,99 | -0,40% | - |
| 22.07.2024 | 175,65 | 176,36 | 173,88 | 175,70 | 0,00% | 12,00 |
| 19.07.2024 | 177,69 | 179,69 | 174,25 | 175,70 | -0,99% | 700,00 |
| 18.07.2024 | 177,71 | 181,23 | 175,88 | 177,45 | 0,04% | - |
| 17.07.2024 | 174,49 | 178,12 | 170,96 | 177,38 | 1,79% | - |
| 16.07.2024 | 173,69 | 174,50 | 172,05 | 174,26 | 0,53% | - |
| 15.07.2024 | 173,83 | 174,51 | 171,48 | 173,34 | 0,19% | - |
| 12.07.2024 | 172,13 | 175,66 | 171,45 | 173,01 | 0,63% | 600,00 |
| 11.07.2024 | 171,33 | 172,44 | 169,26 | 171,92 | 0,42% | - |
| 10.07.2024 | 168,91 | 171,77 | 168,07 | 171,20 | 1,29% | - |
| 09.07.2024 | 170,87 | 171,39 | 168,12 | 169,02 | -0,97% | 4,00 |
| 08.07.2024 | 169,70 | 171,40 | 169,65 | 170,67 | 0,51% | - |
| 05.07.2024 | 169,92 | 170,09 | 168,05 | 169,80 | -0,11% | 5,00 |
| 04.07.2024 | 170,27 | 170,61 | 169,97 | 169,99 | 0,04% | - |
| 03.07.2024 | 171,79 | 171,93 | 169,30 | 169,92 | -1,10% | - |
| 02.07.2024 | 169,61 | 172,12 | 169,05 | 171,81 | 1,12% | - |
| 01.07.2024 | 171,09 | 174,45 | 169,11 | 169,90 | -0,83% | 30,00 |
| 28.06.2024 | 171,56 | 173,38 | 170,29 | 171,32 | -0,17% | - |
| 27.06.2024 | 170,98 | 173,82 | 169,91 | 171,61 | 0,01% | - |
| 26.06.2024 | 173,71 | 175,52 | 171,07 | 171,59 | -1,10% | - |
| 25.06.2024 | 174,69 | 179,03 | 172,86 | 173,49 | -0,57% | - |
| 24.06.2024 | 171,06 | 175,48 | 169,88 | 174,48 | 2,59% | 63,00 |
| 21.06.2024 | 169,88 | 172,48 | 169,41 | 170,07 | 0,04% | - |
| 20.06.2024 | 170,10 | 172,21 | 169,32 | 170,00 | 0,09% | - |
| 19.06.2024 | 170,20 | 170,32 | 169,76 | 169,84 | -0,21% | 60,00 |