154,425€
0,31%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 155,25 | 155,30 | 154,10 | 154,25 | 0,37% | - |
| 30.07.2026 | 160,68 | 161,60 | 153,52 | 153,68 | -4,37% | - |
| 29.07.2026 | 160,68 | 165,20 | 159,85 | 160,70 | -0,17% | - |
| 28.07.2026 | 158,48 | 163,45 | 158,48 | 160,98 | 1,61% | 380,00 |
| 27.07.2026 | 154,02 | 158,80 | 151,98 | 158,43 | 3,33% | - |
| 24.07.2026 | 151,30 | 154,15 | 150,85 | 153,33 | 1,32% | 2.100,00 |
| 23.07.2026 | 150,52 | 151,58 | 148,95 | 151,33 | 0,18% | 190,00 |
| 22.07.2026 | 149,48 | 151,33 | 149,02 | 151,05 | 0,92% | 880,00 |
| 21.07.2026 | 150,93 | 151,63 | 148,77 | 149,68 | -0,47% | - |
| 20.07.2026 | 149,58 | 151,30 | 147,85 | 150,38 | 0,37% | - |
| 17.07.2026 | 152,90 | 155,43 | 149,40 | 149,83 | -1,46% | 80,00 |
| 16.07.2026 | 148,55 | 154,25 | 148,15 | 152,05 | 2,39% | 1.565,00 |
| 15.07.2026 | 150,08 | 151,00 | 147,88 | 148,50 | -1,16% | 172,00 |
| 14.07.2026 | 153,65 | 154,00 | 148,45 | 150,25 | -2,42% | - |
| 13.07.2026 | 151,70 | 155,83 | 150,80 | 153,98 | 1,18% | - |
| 10.07.2026 | 150,00 | 152,65 | 149,93 | 152,18 | 1,30% | - |
| 09.07.2026 | 153,02 | 153,02 | 149,48 | 150,23 | -1,65% | - |
| 08.07.2026 | 153,90 | 155,58 | 152,20 | 152,75 | -0,86% | - |
| 07.07.2026 | 155,35 | 159,23 | 153,50 | 154,08 | -0,74% | - |
| 06.07.2026 | 159,40 | 160,05 | 154,48 | 155,23 | -2,65% | - |
| 03.07.2026 | 159,38 | 159,63 | 158,70 | 159,45 | 0,08% | - |
| 02.07.2026 | 156,90 | 160,02 | 155,68 | 159,33 | 1,50% | - |
| 01.07.2026 | 153,55 | 158,93 | 153,48 | 156,98 | 2,23% | - |
| 30.06.2026 | 159,58 | 159,77 | 153,15 | 153,55 | -3,35% | - |
| 29.06.2026 | 158,00 | 158,98 | 156,75 | 158,88 | 1,00% | 456,00 |
| 26.06.2026 | 154,85 | 157,60 | 154,70 | 157,30 | 1,24% | - |
| 25.06.2026 | 160,58 | 161,27 | 155,38 | 155,38 | -3,61% | - |
| 24.06.2026 | 157,40 | 161,68 | 157,33 | 161,20 | 2,30% | - |
| 23.06.2026 | 149,13 | 157,65 | 148,77 | 157,58 | 5,37% | - |
| 22.06.2026 | 150,05 | 151,95 | 146,83 | 149,55 | -0,07% | - |
| 19.06.2026 | 150,60 | 150,77 | 149,48 | 149,65 | -0,33% | - |
| 18.06.2026 | 152,95 | 153,68 | 149,25 | 150,15 | -1,56% | - |
| 17.06.2026 | 157,20 | 157,90 | 150,05 | 152,52 | -3,00% | - |
| 16.06.2026 | 156,30 | 158,73 | 155,90 | 157,25 | 0,61% | 4.320,00 |
| 15.06.2026 | 157,88 | 158,13 | 153,33 | 156,30 | -0,46% | - |
| 12.06.2026 | 156,50 | 158,73 | 156,20 | 157,02 | 0,51% | - |
| 11.06.2026 | 153,45 | 157,60 | 152,73 | 156,23 | 2,12% | 494,00 |
| 10.06.2026 | 152,08 | 154,30 | 150,50 | 152,98 | 0,43% | - |
| 09.06.2026 | 152,60 | 153,55 | 150,30 | 152,33 | -0,13% | - |
| 08.06.2026 | 161,48 | 162,27 | 152,30 | 152,52 | -4,75% | 2.880,00 |
| 05.06.2026 | 157,23 | 162,68 | 157,05 | 160,13 | 2,28% | - |
| 04.06.2026 | 157,85 | 159,85 | 155,10 | 156,55 | -0,90% | - |
| 03.06.2026 | 158,23 | 162,15 | 157,23 | 157,98 | -0,22% | - |
| 02.06.2026 | 159,52 | 160,58 | 156,88 | 158,33 | -1,11% | 246,00 |
| 01.06.2026 | 166,70 | 168,05 | 158,05 | 160,10 | -3,81% | 32,00 |
| 29.05.2026 | 169,40 | 169,75 | 165,60 | 166,45 | -1,42% | - |
| 28.05.2026 | 170,58 | 170,68 | 168,23 | 168,85 | -0,73% | - |
| 27.05.2026 | 164,40 | 171,93 | 164,35 | 170,10 | 3,58% | 460,00 |
| 26.05.2026 | 167,52 | 168,45 | 163,63 | 164,23 | -2,57% | - |
| 25.05.2026 | 168,68 | 169,05 | 168,33 | 168,55 | 0,45% | - |
| 22.05.2026 | 164,27 | 168,05 | 164,20 | 167,80 | 2,41% | - |
| 21.05.2026 | 164,00 | 166,15 | 161,43 | 163,85 | -0,18% | - |
| 20.05.2026 | 166,10 | 167,00 | 162,25 | 164,15 | -1,22% | - |
| 19.05.2026 | 164,40 | 168,98 | 163,90 | 166,18 | 1,50% | 726,00 |
| 18.05.2026 | 159,63 | 164,85 | 159,38 | 163,73 | 1,76% | - |
| 15.05.2026 | 161,77 | 163,83 | 160,25 | 160,90 | -1,29% | 2.850,00 |
| 14.05.2026 | 167,27 | 168,55 | 162,70 | 163,00 | -2,48% | - |
| 13.05.2026 | 163,52 | 167,85 | 163,30 | 167,15 | 2,26% | 2.700,00 |
| 12.05.2026 | 160,80 | 164,13 | 160,52 | 163,45 | 1,62% | - |
| 11.05.2026 | 157,83 | 161,05 | 155,93 | 160,85 | 1,93% | - |
| 08.05.2026 | 159,52 | 159,68 | 156,98 | 157,80 | -1,03% | - |
| 07.05.2026 | 158,88 | 159,55 | 155,38 | 159,45 | 0,49% | 216,00 |
| 06.05.2026 | 157,93 | 159,68 | 156,75 | 158,68 | 0,36% | - |
| 05.05.2026 | 155,88 | 159,33 | 155,35 | 158,10 | 1,56% | - |
| 04.05.2026 | 155,50 | 156,02 | 153,80 | 155,68 | -1,66% | - |
| 30.04.2026 | 163,90 | 164,15 | 156,00 | 158,30 | -1,83% | - |
| 29.04.2026 | 160,98 | 162,55 | 159,90 | 161,25 | 0,44% | - |
| 28.04.2026 | 159,33 | 162,08 | 159,33 | 160,55 | 0,86% | - |
| 27.04.2026 | 162,98 | 164,48 | 158,80 | 159,18 | -2,60% | 405,00 |
| 24.04.2026 | 164,35 | 164,77 | 162,27 | 163,43 | -0,62% | - |
| 23.04.2026 | 160,38 | 165,55 | 160,33 | 164,45 | 1,95% | 380,00 |
| 22.04.2026 | 161,38 | 161,95 | 160,27 | 161,30 | 0,20% | - |
| 21.04.2026 | 162,77 | 163,73 | 160,55 | 160,98 | -0,89% | - |
| 20.04.2026 | 162,68 | 166,55 | 162,10 | 162,43 | -0,72% | - |
| 17.04.2026 | 162,80 | 165,00 | 160,35 | 163,60 | 0,68% | 750,00 |
| 16.04.2026 | 162,68 | 164,23 | 162,08 | 162,50 | -0,08% | - |
| 15.04.2026 | 167,52 | 167,83 | 162,52 | 162,63 | -3,00% | - |
| 14.04.2026 | 167,88 | 169,90 | 164,33 | 167,65 | -0,18% | - |
| 13.04.2026 | 173,00 | 173,88 | 167,77 | 167,95 | -2,72% | 1.890,00 |
| 10.04.2026 | 180,18 | 181,00 | 172,45 | 172,65 | -4,03% | - |
| 09.04.2026 | 178,98 | 180,48 | 177,73 | 179,90 | 0,45% | - |
| 08.04.2026 | 181,30 | 181,52 | 176,65 | 179,10 | 0,36% | - |
| 07.04.2026 | 180,27 | 180,80 | 177,60 | 178,45 | -0,16% | 108,00 |
| 02.04.2026 | 174,83 | 178,98 | 174,33 | 178,73 | 2,06% | - |
| 01.04.2026 | 180,07 | 180,71 | 172,32 | 175,13 | -2,64% | - |
| 31.03.2026 | 187,51 | 188,08 | 170,00 | 179,88 | -3,48% | - |
| 30.03.2026 | 186,02 | 188,00 | 184,00 | 186,36 | 0,41% | - |
| 27.03.2026 | 182,97 | 187,37 | 181,71 | 185,59 | 1,72% | - |
| 26.03.2026 | 187,03 | 187,92 | 182,21 | 182,46 | -2,55% | - |
| 25.03.2026 | 185,50 | 188,15 | 183,29 | 187,24 | 0,84% | - |
| 24.03.2026 | 185,72 | 187,64 | 183,98 | 185,68 | 0,16% | - |
| 23.03.2026 | 179,33 | 356,60 | 172,47 | 185,39 | 2,05% | 3.243,00 |
| 20.03.2026 | 181,82 | 183,99 | 180,76 | 181,67 | 0,20% | - |
| 19.03.2026 | 185,77 | 185,93 | 180,76 | 181,30 | -2,29% | - |
| 18.03.2026 | 187,59 | 189,49 | 185,02 | 185,55 | -1,63% | 405,00 |
| 17.03.2026 | 190,84 | 191,70 | 186,29 | 188,62 | -1,42% | - |
| 16.03.2026 | 191,43 | 192,61 | 189,21 | 191,34 | 0,66% | - |
| 13.03.2026 | 187,35 | 191,38 | 186,99 | 190,09 | 1,51% | - |
| 12.03.2026 | 187,08 | 190,72 | 186,19 | 187,26 | -0,51% | - |
| 11.03.2026 | 188,65 | 189,18 | 185,50 | 188,22 | -0,05% | - |