156,510€
-0,06%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 156,93 | 157,98 | 156,47 | 156,48 | -0,46% | - |
| 01.04.2025 | 157,78 | 159,51 | 156,15 | 157,21 | -0,59% | - |
| 31.03.2025 | 156,64 | 159,42 | 156,13 | 158,15 | 1,44% | - |
| 28.03.2025 | 158,06 | 160,40 | 155,90 | 155,90 | -0,95% | - |
| 27.03.2025 | 156,73 | 158,83 | 156,41 | 157,39 | 0,17% | - |
| 26.03.2025 | 153,48 | 157,79 | 153,08 | 157,12 | 2,58% | - |
| 25.03.2025 | 155,52 | 156,00 | 152,33 | 153,17 | -1,27% | - |
| 24.03.2025 | 155,64 | 156,20 | 152,19 | 155,14 | 0,19% | - |
| 21.03.2025 | 151,75 | 155,82 | 151,19 | 154,85 | 2,01% | 19,00 |
| 20.03.2025 | 154,13 | 155,71 | 151,01 | 151,80 | -1,04% | - |
| 19.03.2025 | 155,16 | 155,92 | 152,31 | 153,39 | -1,04% | - |
| 18.03.2025 | 156,63 | 157,44 | 154,41 | 155,00 | -0,56% | - |
| 17.03.2025 | 155,71 | 157,50 | 154,87 | 155,87 | -0,85% | - |
| 14.03.2025 | 159,04 | 160,45 | 156,32 | 157,20 | -0,34% | 80,00 |
| 13.03.2025 | 157,63 | 160,78 | 156,88 | 157,74 | 0,50% | - |
| 12.03.2025 | 164,89 | 166,33 | 156,72 | 156,96 | -5,27% | - |
| 11.03.2025 | 171,87 | 171,87 | 163,90 | 165,69 | -3,42% | 231,00 |
| 10.03.2025 | 169,68 | 178,37 | 169,58 | 171,56 | 0,57% | 20,00 |
| 07.03.2025 | 166,39 | 174,74 | 164,94 | 170,59 | 2,20% | - |
| 06.03.2025 | 163,88 | 167,00 | 162,51 | 166,92 | 1,79% | - |
| 05.03.2025 | 166,70 | 166,74 | 163,26 | 163,99 | -1,38% | 10,00 |
| 04.03.2025 | 170,48 | 175,42 | 166,18 | 166,28 | -2,55% | 126,00 |
| 03.03.2025 | 165,87 | 170,93 | 164,27 | 170,63 | 2,48% | 93,00 |
| 28.02.2025 | 165,88 | 168,73 | 164,79 | 166,50 | 0,52% | - |
| 27.02.2025 | 163,84 | 165,79 | 162,74 | 165,64 | 1,41% | - |
| 26.02.2025 | 170,60 | 170,60 | 162,35 | 163,34 | -3,86% | - |
| 25.02.2025 | 169,48 | 173,20 | 168,44 | 169,90 | 0,00% | - |
| 24.02.2025 | 165,31 | 170,91 | 163,83 | 169,90 | 2,78% | - |
| 21.02.2025 | 158,30 | 167,44 | 157,74 | 165,30 | 4,49% | - |
| 20.02.2025 | 156,92 | 159,22 | 156,02 | 158,19 | 0,58% | - |
| 19.02.2025 | 156,01 | 157,36 | 153,78 | 157,27 | 0,81% | 10,00 |
| 18.02.2025 | 151,60 | 156,69 | 147,70 | 156,01 | 3,30% | 30,00 |
| 17.02.2025 | 150,72 | 151,65 | 150,72 | 151,02 | 0,32% | 39,00 |
| 14.02.2025 | 152,63 | 153,42 | 150,21 | 150,54 | -1,88% | - |
| 13.02.2025 | 151,79 | 154,17 | 151,51 | 153,42 | 0,82% | - |
| 12.02.2025 | 152,67 | 152,67 | 150,60 | 152,17 | -0,37% | - |
| 11.02.2025 | 150,35 | 153,94 | 147,88 | 152,73 | 1,87% | 40,00 |
| 10.02.2025 | 150,81 | 153,49 | 148,51 | 149,92 | -0,07% | 16,00 |
| 07.02.2025 | 146,80 | 150,74 | 146,80 | 150,02 | 2,28% | 25,00 |
| 06.02.2025 | 140,81 | 151,64 | 134,13 | 146,67 | 4,58% | 48,00 |
| 05.02.2025 | 134,74 | 140,62 | 133,08 | 140,25 | 0,61% | 15,00 |
| 04.02.2025 | 145,50 | 147,30 | 138,59 | 139,40 | -2,89% | - |
| 03.02.2025 | 143,52 | 146,06 | 142,87 | 143,55 | -0,22% | 150,00 |
| 31.01.2025 | 145,01 | 145,81 | 142,47 | 143,87 | -1,55% | 10,00 |
| 30.01.2025 | 143,61 | 146,14 | 142,58 | 146,14 | 1,97% | - |
| 29.01.2025 | 143,57 | 145,25 | 142,75 | 143,32 | -0,13% | - |
| 28.01.2025 | 146,50 | 148,39 | 143,22 | 143,51 | -2,08% | - |
| 27.01.2025 | 143,36 | 148,35 | 142,50 | 146,56 | 2,08% | 120,00 |
| 24.01.2025 | 143,53 | 144,24 | 141,08 | 143,58 | -0,20% | - |
| 23.01.2025 | 145,10 | 146,01 | 142,99 | 143,87 | -0,86% | 142,00 |
| 22.01.2025 | 147,81 | 149,15 | 144,38 | 145,12 | -1,47% | 70,00 |
| 21.01.2025 | 150,69 | 150,69 | 145,91 | 147,28 | -2,30% | 80,00 |
| 20.01.2025 | 148,35 | 150,75 | 148,35 | 150,75 | 1,32% | - |
| 17.01.2025 | 149,88 | 151,45 | 148,17 | 148,78 | -0,51% | - |
| 16.01.2025 | 148,31 | 150,43 | 146,62 | 149,55 | 1,47% | 170,00 |
| 15.01.2025 | 150,95 | 152,69 | 146,06 | 147,39 | -2,23% | - |
| 14.01.2025 | 153,87 | 154,69 | 149,88 | 150,75 | -2,06% | - |
| 13.01.2025 | 154,58 | 157,38 | 153,61 | 153,92 | -0,35% | 18,00 |
| 10.01.2025 | 157,09 | 158,75 | 152,29 | 154,46 | -1,54% | 382,00 |
| 09.01.2025 | 157,30 | 157,79 | 156,87 | 156,87 | -0,24% | - |
| 08.01.2025 | 160,20 | 163,23 | 154,98 | 157,24 | -1,76% | - |
| 07.01.2025 | 160,72 | 162,93 | 159,63 | 160,06 | -0,29% | - |
| 06.01.2025 | 164,00 | 164,26 | 159,61 | 160,52 | -2,14% | - |
| 03.01.2025 | 164,55 | 165,76 | 162,94 | 164,03 | -0,31% | 26,00 |
| 02.01.2025 | 164,19 | 166,35 | 162,77 | 164,54 | 0,48% | - |
| 30.12.2024 | 164,55 | 164,55 | 163,59 | 163,76 | -0,65% | - |
| 27.12.2024 | 163,37 | 165,26 | 160,97 | 164,83 | 1,53% | - |
| 23.12.2024 | 164,10 | 164,10 | 160,09 | 162,34 | -0,59% | 50,00 |
| 20.12.2024 | 162,79 | 165,07 | 161,51 | 163,31 | 0,25% | 3,00 |
| 19.12.2024 | 166,28 | 167,68 | 162,70 | 162,91 | -2,01% | - |
| 18.12.2024 | 169,30 | 171,71 | 164,68 | 166,26 | -1,83% | 14,00 |
| 17.12.2024 | 169,46 | 172,97 | 168,42 | 169,36 | -0,16% | - |
| 16.12.2024 | 173,24 | 175,25 | 168,49 | 169,63 | -2,73% | 10,00 |
| 13.12.2024 | 175,83 | 176,11 | 172,18 | 174,39 | -0,77% | - |
| 12.12.2024 | 168,79 | 176,41 | 166,53 | 175,75 | 4,14% | 24,00 |
| 11.12.2024 | 177,51 | 179,18 | 159,73 | 168,77 | -5,07% | - |
| 10.12.2024 | 183,48 | 192,36 | 176,28 | 177,78 | -3,17% | 112,00 |
| 09.12.2024 | 165,70 | 197,20 | 164,56 | 183,60 | 11,00% | 16,00 |
| 06.12.2024 | 165,12 | 167,76 | 164,13 | 165,41 | 0,32% | 17,00 |
| 05.12.2024 | 169,39 | 169,39 | 163,89 | 164,88 | -2,56% | 34,00 |
| 04.12.2024 | 171,00 | 176,08 | 165,71 | 169,22 | -0,91% | - |
| 03.12.2024 | 169,31 | 173,07 | 167,48 | 170,78 | 0,84% | 75,00 |
| 02.12.2024 | 167,72 | 170,16 | 166,07 | 169,36 | 1,54% | - |
| 29.11.2024 | 164,83 | 167,80 | 164,25 | 166,79 | 0,97% | - |
| 28.11.2024 | 165,26 | 165,53 | 164,92 | 165,18 | 0,23% | 14,00 |
| 27.11.2024 | 165,41 | 166,65 | 164,30 | 164,80 | -0,33% | - |
| 26.11.2024 | 167,63 | 167,88 | 164,38 | 165,34 | -1,15% | 20,00 |
| 25.11.2024 | 166,88 | 169,33 | 166,41 | 167,27 | -0,34% | - |
| 22.11.2024 | 167,18 | 169,67 | 166,00 | 167,84 | 0,53% | 10,00 |
| 21.11.2024 | 164,98 | 167,54 | 163,87 | 166,96 | 1,11% | - |
| 20.11.2024 | 161,19 | 165,56 | 160,77 | 165,13 | 2,76% | 20,00 |
| 19.11.2024 | 160,54 | 162,70 | 158,86 | 160,69 | 0,13% | 155,00 |
| 18.11.2024 | 161,20 | 162,64 | 159,56 | 160,48 | -1,13% | - |
| 15.11.2024 | 168,85 | 170,12 | 161,50 | 162,31 | -4,51% | 15,00 |
| 14.11.2024 | 174,96 | 176,03 | 169,45 | 169,98 | -2,65% | - |
| 13.11.2024 | 170,46 | 175,08 | 169,74 | 174,60 | 2,19% | 120,00 |
| 12.11.2024 | 167,60 | 171,11 | 167,24 | 170,86 | 1,98% | - |
| 11.11.2024 | 164,27 | 170,48 | 163,91 | 167,54 | 2,21% | 4,00 |
| 08.11.2024 | 160,34 | 164,14 | 159,07 | 163,91 | 2,42% | 70,00 |
| 07.11.2024 | 164,88 | 166,54 | 155,57 | 160,04 | -2,81% | 95,00 |