147,770€
0,55%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 147,81 | 149,15 | 147,00 | 147,78 | 0,34% | 37,00 |
| 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 |
| 06.11.2024 | 170,66 | 171,89 | 164,40 | 164,66 | -0,16% | 48,00 |
| 05.11.2024 | 164,75 | 165,19 | 163,29 | 164,92 | 0,19% | - |
| 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% | - |