165,400€
4,90%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 157,52 | 167,24 | 157,52 | 165,82 | 5,16% | 1.473,00 |
| 20.02.2025 | 157,00 | 159,30 | 155,92 | 157,68 | 0,52% | 644,00 |
| 19.02.2025 | 156,74 | 156,86 | 154,48 | 156,86 | 0,82% | 364,00 |
| 18.02.2025 | 152,18 | 155,58 | 148,08 | 155,58 | 2,52% | 641,00 |
| 17.02.2025 | 151,42 | 151,88 | 150,52 | 151,76 | 0,25% | 596,00 |
| 14.02.2025 | 153,38 | 153,40 | 150,06 | 151,38 | -1,64% | 318,00 |
| 13.02.2025 | 152,58 | 154,42 | 152,02 | 153,90 | 1,77% | 512,00 |
| 12.02.2025 | 153,40 | 153,40 | 151,04 | 151,22 | -1,14% | 525,00 |
| 11.02.2025 | 150,02 | 153,82 | 148,30 | 152,96 | 2,08% | 1.576,00 |
| 10.02.2025 | 151,00 | 154,50 | 149,02 | 149,84 | -0,46% | 1.894,00 |
| 07.02.2025 | 146,14 | 151,02 | 146,14 | 150,54 | 2,42% | 1.131,00 |
| 06.02.2025 | 141,54 | 151,26 | 137,60 | 146,98 | 4,82% | 3.848,00 |
| 05.02.2025 | 135,40 | 140,50 | 133,64 | 140,22 | 0,72% | 4.424,00 |
| 04.02.2025 | 146,90 | 147,58 | 138,62 | 139,22 | -3,04% | 3.401,00 |
| 03.02.2025 | 143,50 | 147,00 | 143,00 | 143,58 | 0,08% | 1.202,00 |
| 31.01.2025 | 144,52 | 146,18 | 143,46 | 143,46 | -1,63% | 1.169,00 |
| 30.01.2025 | 144,02 | 146,10 | 142,84 | 145,84 | 1,40% | 708,00 |
| 29.01.2025 | 144,24 | 145,82 | 143,02 | 143,82 | 0,08% | 881,00 |
| 28.01.2025 | 146,98 | 148,92 | 143,66 | 143,70 | -2,67% | 1.951,00 |
| 27.01.2025 | 143,00 | 148,34 | 142,98 | 147,64 | 2,81% | 1.053,00 |
| 24.01.2025 | 143,96 | 144,32 | 141,24 | 143,60 | -0,28% | 1.182,00 |
| 23.01.2025 | 145,82 | 146,30 | 143,52 | 144,00 | -1,07% | 1.030,00 |
| 22.01.2025 | 147,32 | 148,34 | 144,62 | 145,56 | -1,45% | 1.767,00 |
| 21.01.2025 | 149,50 | 151,84 | 146,02 | 147,70 | -2,12% | 3.776,00 |
| 20.01.2025 | 148,98 | 150,90 | 148,02 | 150,90 | 1,23% | 1.301,00 |
| 17.01.2025 | 150,64 | 151,18 | 148,36 | 149,06 | -0,51% | 991,00 |
| 16.01.2025 | 147,52 | 150,48 | 147,10 | 149,82 | 1,50% | 766,00 |
| 15.01.2025 | 150,14 | 152,94 | 145,98 | 147,60 | -1,99% | 2.619,00 |
| 14.01.2025 | 154,26 | 154,82 | 150,46 | 150,60 | -2,49% | 1.198,00 |
| 13.01.2025 | 153,38 | 156,00 | 153,38 | 154,44 | 0,35% | 961,00 |
| 10.01.2025 | 157,26 | 159,20 | 152,68 | 153,90 | -2,00% | 1.113,00 |
| 09.01.2025 | 158,20 | 158,20 | 156,56 | 157,04 | 0,20% | 636,00 |
| 08.01.2025 | 160,50 | 160,84 | 155,98 | 156,72 | -2,31% | 714,00 |
| 07.01.2025 | 160,70 | 162,24 | 159,86 | 160,42 | -0,10% | 850,00 |
| 06.01.2025 | 165,00 | 165,00 | 159,78 | 160,58 | -2,61% | 836,00 |
| 03.01.2025 | 164,44 | 165,40 | 162,84 | 164,88 | 0,51% | 415,00 |
| 02.01.2025 | 164,76 | 165,76 | 163,42 | 164,04 | 0,22% | 664,00 |
| 30.12.2024 | 165,20 | 165,20 | 163,50 | 163,68 | -0,30% | 248,00 |
| 27.12.2024 | 164,16 | 164,64 | 162,52 | 164,18 | 1,70% | 604,00 |
| 23.12.2024 | 164,30 | 164,30 | 160,86 | 161,44 | -1,36% | 443,00 |
| 20.12.2024 | 163,56 | 164,76 | 161,58 | 163,66 | -0,15% | 1.123,00 |
| 19.12.2024 | 166,92 | 166,92 | 163,04 | 163,90 | -1,94% | 578,00 |
| 18.12.2024 | 169,12 | 169,98 | 165,00 | 167,14 | -1,16% | 511,00 |
| 17.12.2024 | 168,62 | 172,58 | 168,62 | 169,10 | -0,29% | 474,00 |
| 16.12.2024 | 173,94 | 175,72 | 169,60 | 169,60 | -2,47% | 724,00 |
| 13.12.2024 | 174,96 | 175,74 | 173,50 | 173,90 | -1,14% | 299,00 |
| 12.12.2024 | 169,66 | 175,90 | 166,68 | 175,90 | 4,21% | 466,00 |
| 11.12.2024 | 177,52 | 179,18 | 166,42 | 168,80 | -5,05% | 1.610,00 |
| 10.12.2024 | 182,50 | 187,50 | 176,00 | 177,78 | -3,19% | 2.871,00 |
| 09.12.2024 | 164,88 | 192,20 | 164,38 | 183,64 | 11,16% | 7.250,00 |
| 06.12.2024 | 165,36 | 167,22 | 164,76 | 165,20 | -0,63% | 92,00 |
| 05.12.2024 | 170,24 | 170,24 | 164,28 | 166,24 | -1,28% | 303,00 |
| 04.12.2024 | 171,82 | 174,80 | 166,42 | 168,40 | -1,16% | 374,00 |
| 03.12.2024 | 169,00 | 172,42 | 167,46 | 170,38 | 0,24% | 592,00 |
| 02.12.2024 | 167,00 | 169,98 | 166,68 | 169,98 | 1,47% | 780,00 |
| 29.11.2024 | 164,98 | 167,52 | 164,62 | 167,52 | 1,34% | 316,00 |
| 28.11.2024 | 164,72 | 165,90 | 164,52 | 165,30 | 0,27% | 221,00 |
| 27.11.2024 | 165,28 | 166,52 | 164,80 | 164,86 | -0,39% | 899,00 |
| 26.11.2024 | 167,02 | 167,02 | 164,90 | 165,50 | -1,08% | 221,00 |
| 25.11.2024 | 168,08 | 168,88 | 166,36 | 167,30 | 0,16% | 1.030,00 |
| 22.11.2024 | 168,00 | 169,10 | 166,80 | 167,04 | 0,02% | 376,00 |
| 21.11.2024 | 164,12 | 167,46 | 164,12 | 167,00 | 0,98% | 362,00 |
| 20.11.2024 | 160,84 | 165,38 | 160,84 | 165,38 | 2,73% | 415,00 |
| 19.11.2024 | 160,08 | 161,52 | 159,00 | 160,98 | 0,61% | 544,00 |
| 18.11.2024 | 160,42 | 162,12 | 160,00 | 160,00 | -1,42% | 1.008,00 |
| 15.11.2024 | 169,08 | 169,90 | 161,98 | 162,30 | -4,30% | 727,00 |
| 14.11.2024 | 175,48 | 176,08 | 169,60 | 169,60 | -2,70% | 531,00 |
| 13.11.2024 | 169,94 | 174,30 | 169,28 | 174,30 | 2,24% | 899,00 |
| 12.11.2024 | 167,22 | 170,48 | 167,16 | 170,48 | 1,96% | 785,00 |
| 11.11.2024 | 164,92 | 170,10 | 163,66 | 167,20 | 2,08% | 1.395,00 |
| 08.11.2024 | 159,80 | 163,88 | 158,80 | 163,80 | 2,34% | 4.410,00 |
| 07.11.2024 | 166,60 | 166,60 | 154,00 | 160,06 | -3,11% | 4.364,00 |
| 06.11.2024 | 170,38 | 171,94 | 165,10 | 165,20 | 0,38% | 1.254,00 |
| 05.11.2024 | 164,52 | 164,98 | 163,82 | 164,58 | -0,01% | 461,00 |
| 04.11.2024 | 165,32 | 165,68 | 163,74 | 164,60 | -0,56% | 412,00 |
| 01.11.2024 | 163,02 | 165,52 | 163,02 | 165,52 | 1,15% | 386,00 |
| 31.10.2024 | 162,88 | 165,00 | 162,22 | 163,64 | -0,10% | 967,00 |
| 30.10.2024 | 166,34 | 167,36 | 162,68 | 163,80 | -1,89% | 1.262,00 |
| 29.10.2024 | 168,30 | 169,90 | 166,96 | 166,96 | -0,86% | 783,00 |
| 28.10.2024 | 169,36 | 170,00 | 167,64 | 168,40 | 0,25% | 753,00 |
| 25.10.2024 | 167,82 | 168,86 | 167,68 | 167,98 | -0,18% | 1.408,00 |
| 24.10.2024 | 169,18 | 169,44 | 167,84 | 168,28 | -0,31% | 1.178,00 |
| 23.10.2024 | 169,40 | 170,74 | 166,72 | 168,80 | -0,76% | 2.214,00 |
| 22.10.2024 | 170,06 | 170,36 | 169,60 | 170,10 | -0,40% | 673,00 |
| 21.10.2024 | 170,04 | 172,16 | 170,02 | 170,78 | 0,05% | 513,00 |
| 18.10.2024 | 169,52 | 171,04 | 169,52 | 170,70 | 0,48% | 544,00 |
| 17.10.2024 | 170,94 | 171,34 | 168,70 | 169,88 | 0,06% | 1.307,00 |
| 16.10.2024 | 168,92 | 170,62 | 168,70 | 169,78 | 0,15% | 857,00 |
| 15.10.2024 | 171,00 | 171,82 | 169,00 | 169,52 | -0,66% | 516,00 |
| 14.10.2024 | 170,64 | 171,06 | 169,92 | 170,64 | 0,26% | 1.370,00 |
| 11.10.2024 | 171,50 | 172,28 | 170,20 | 170,20 | -1,07% | 773,00 |
| 10.10.2024 | 170,32 | 172,04 | 170,32 | 172,04 | 0,61% | 166,00 |
| 09.10.2024 | 171,16 | 171,92 | 170,88 | 171,00 | 0,05% | 410,00 |
| 08.10.2024 | 170,30 | 171,78 | 169,54 | 170,92 | -0,09% | 706,00 |
| 07.10.2024 | 174,30 | 174,76 | 170,38 | 171,08 | -1,95% | 791,00 |
| 04.10.2024 | 172,92 | 175,46 | 172,84 | 174,48 | 0,94% | 395,00 |
| 03.10.2024 | 175,38 | 176,06 | 172,86 | 172,86 | -1,28% | 408,00 |
| 02.10.2024 | 173,10 | 175,22 | 171,96 | 175,10 | 0,78% | 552,00 |
| 01.10.2024 | 172,88 | 174,14 | 172,22 | 173,74 | 0,99% | 569,00 |
| 30.09.2024 | 173,60 | 174,28 | 172,00 | 172,04 | -0,75% | 629,00 |