153,480€
-0,74%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 146,04 | 146,20 | 143,53 | 144,83 | -0,74% | - |
| 13.05.2025 | 150,60 | 151,71 | 144,78 | 145,91 | -3,45% | 25,00 |
| 12.05.2025 | 155,45 | 158,52 | 150,04 | 151,12 | -0,52% | - |
| 09.05.2025 | 151,63 | 152,02 | 149,47 | 151,91 | 0,25% | - |
| 08.05.2025 | 150,04 | 151,66 | 147,48 | 151,53 | 1,55% | - |
| 07.05.2025 | 150,32 | 150,72 | 146,54 | 149,22 | -0,16% | - |
| 06.05.2025 | 146,87 | 149,53 | 145,62 | 149,46 | 1,45% | - |
| 05.05.2025 | 143,81 | 147,32 | 142,43 | 147,32 | 2,04% | 175,00 |
| 02.05.2025 | 147,53 | 148,01 | 142,24 | 144,37 | -2,24% | - |
| 30.04.2025 | 145,26 | 148,00 | 143,58 | 147,68 | 1,71% | - |
| 29.04.2025 | 143,29 | 145,47 | 141,24 | 145,19 | 1,71% | 60,00 |
| 28.04.2025 | 142,91 | 144,66 | 141,28 | 142,75 | -0,73% | - |
| 25.04.2025 | 144,55 | 145,26 | 142,00 | 143,80 | -0,14% | - |
| 24.04.2025 | 146,80 | 146,94 | 143,81 | 144,00 | -2,05% | - |
| 23.04.2025 | 148,62 | 149,49 | 145,33 | 147,02 | 0,31% | - |
| 22.04.2025 | 144,16 | 147,17 | 144,15 | 146,56 | 0,05% | 10,00 |
| 17.04.2025 | 145,65 | 146,89 | 142,65 | 146,48 | 1,55% | - |
| 16.04.2025 | 146,43 | 150,02 | 143,64 | 144,24 | -3,14% | - |
| 15.04.2025 | 149,72 | 151,69 | 147,91 | 148,92 | -0,69% | 16,00 |
| 14.04.2025 | 146,20 | 150,65 | 144,82 | 149,96 | 2,71% | - |
| 11.04.2025 | 147,56 | 148,25 | 142,39 | 146,01 | -0,29% | - |
| 10.04.2025 | 149,48 | 149,98 | 143,74 | 146,44 | -2,39% | - |
| 09.04.2025 | 141,50 | 151,49 | 140,37 | 150,02 | 3,26% | - |
| 08.04.2025 | 150,61 | 153,56 | 143,80 | 145,29 | -2,49% | 9,00 |
| 07.04.2025 | 142,96 | 151,04 | 140,57 | 149,00 | 0,49% | - |
| 04.04.2025 | 150,25 | 155,58 | 145,94 | 148,27 | -2,00% | - |
| 03.04.2025 | 146,31 | 151,91 | 144,68 | 151,29 | 0,13% | 25,00 |
| 02.04.2025 | 156,93 | 158,06 | 150,66 | 151,09 | -3,89% | - |
| 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% | - |