160,420€
0,26%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 160,63 | 160,86 | 160,42 | 160,42 | 0,26% | - |
| 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 |
| 27.09.2024 | 171,30 | 173,34 | 170,80 | 173,34 | 1,64% | 371,00 |
| 26.09.2024 | 171,86 | 172,60 | 167,06 | 170,54 | -0,68% | 2.419,00 |
| 25.09.2024 | 172,02 | 173,50 | 171,70 | 171,70 | -0,66% | 1.391,00 |
| 24.09.2024 | 175,38 | 175,54 | 172,84 | 172,84 | -1,61% | 1.369,00 |
| 23.09.2024 | 174,84 | 176,48 | 173,84 | 175,66 | 0,35% | 455,00 |
| 20.09.2024 | 174,52 | 176,34 | 174,00 | 175,04 | -0,03% | 583,00 |
| 19.09.2024 | 178,10 | 179,14 | 174,86 | 175,10 | -1,56% | 591,00 |
| 18.09.2024 | 178,54 | 180,22 | 175,68 | 177,88 | -0,70% | 493,00 |
| 17.09.2024 | 180,40 | 181,48 | 179,14 | 179,14 | -1,19% | 263,00 |
| 16.09.2024 | 181,88 | 183,14 | 180,50 | 181,30 | 0,23% | 138,00 |
| 13.09.2024 | 179,48 | 180,88 | 179,18 | 180,88 | 0,72% | 147,00 |
| 12.09.2024 | 180,12 | 181,28 | 178,42 | 179,58 | -0,38% | 457,00 |
| 11.09.2024 | 183,18 | 184,42 | 179,54 | 180,26 | -2,04% | 289,00 |
| 10.09.2024 | 183,52 | 186,38 | 182,86 | 184,02 | 0,01% | 340,00 |
| 09.09.2024 | 181,74 | 184,00 | 180,00 | 184,00 | 1,97% | 539,00 |
| 06.09.2024 | 177,74 | 181,78 | 177,26 | 180,44 | 1,28% | 381,00 |
| 05.09.2024 | 179,04 | 179,94 | 178,16 | 178,16 | 0,01% | 115,00 |
| 04.09.2024 | 178,26 | 180,00 | 177,64 | 178,14 | 0,08% | 257,00 |
| 03.09.2024 | 174,98 | 179,10 | 173,70 | 178,00 | 2,08% | 417,00 |
| 02.09.2024 | 175,84 | 175,84 | 174,16 | 174,38 | 0,11% | 270,00 |
| 30.08.2024 | 173,74 | 174,50 | 172,80 | 174,18 | 0,68% | 155,00 |
| 29.08.2024 | 171,68 | 174,12 | 171,58 | 173,00 | 0,20% | 205,00 |
| 28.08.2024 | 172,06 | 173,22 | 170,60 | 172,66 | 0,97% | 1.646,00 |
| 27.08.2024 | 176,28 | 176,28 | 171,00 | 171,00 | -2,83% | 400,00 |
| 26.08.2024 | 176,00 | 177,50 | 175,10 | 175,98 | 0,25% | 209,00 |
| 23.08.2024 | 175,64 | 176,70 | 174,76 | 175,54 | -0,16% | 260,00 |
| 22.08.2024 | 176,74 | 177,84 | 175,74 | 175,82 | -0,49% | 238,00 |
| 21.08.2024 | 177,28 | 178,92 | 176,68 | 176,68 | -0,92% | 121,00 |
| 20.08.2024 | 177,70 | 178,32 | 176,30 | 178,32 | 0,69% | 559,00 |
| 19.08.2024 | 175,32 | 177,10 | 175,02 | 177,10 | 0,64% | 215,00 |
| 16.08.2024 | 177,36 | 178,78 | 175,82 | 175,98 | -1,96% | 602,00 |
| 15.08.2024 | 183,10 | 184,18 | 179,50 | 179,50 | -1,91% | 1.341,00 |
| 14.08.2024 | 183,16 | 183,22 | 182,54 | 183,00 | 0,60% | 110,00 |
| 13.08.2024 | 181,86 | 182,62 | 180,82 | 181,90 | 0,48% | 151,00 |
| 12.08.2024 | 184,40 | 185,14 | 181,04 | 181,04 | -1,50% | 472,00 |
| 09.08.2024 | 185,40 | 185,40 | 182,76 | 183,80 | -0,61% | 192,00 |
| 08.08.2024 | 183,00 | 185,16 | 181,72 | 184,92 | 0,78% | 321,00 |
| 07.08.2024 | 183,02 | 184,06 | 182,32 | 183,48 | 0,68% | 505,00 |
| 06.08.2024 | 179,22 | 182,50 | 179,22 | 182,24 | 1,89% | 424,00 |
| 05.08.2024 | 178,34 | 182,40 | 176,16 | 178,86 | -1,54% | 2.129,00 |
| 02.08.2024 | 183,32 | 185,48 | 180,90 | 181,66 | -1,48% | 1.093,00 |
| 01.08.2024 | 183,22 | 185,36 | 170,02 | 184,38 | 0,93% | 1.572,00 |
| 31.07.2024 | 180,26 | 183,14 | 178,88 | 182,68 | 2,24% | 1.179,00 |
| 30.07.2024 | 177,66 | 178,68 | 175,90 | 178,68 | 0,29% | 421,00 |
| 29.07.2024 | 178,70 | 179,60 | 176,48 | 178,16 | 0,26% | 523,00 |
| 26.07.2024 | 178,46 | 178,46 | 177,24 | 177,70 | 0,27% | 490,00 |
| 25.07.2024 | 177,02 | 179,08 | 176,34 | 177,22 | 0,01% | 1.297,00 |
| 24.07.2024 | 174,86 | 177,20 | 174,06 | 177,20 | 1,16% | 248,00 |
| 23.07.2024 | 174,60 | 176,88 | 173,90 | 175,16 | 0,24% | 554,00 |
| 22.07.2024 | 175,46 | 176,34 | 174,74 | 174,74 | -0,43% | 360,00 |
| 19.07.2024 | 177,12 | 177,48 | 174,26 | 175,50 | -1,06% | 824,00 |
| 18.07.2024 | 177,30 | 180,00 | 176,24 | 177,38 | -0,07% | 1.220,00 |
| 17.07.2024 | 174,02 | 177,50 | 173,14 | 177,50 | 2,12% | 741,00 |
| 16.07.2024 | 173,10 | 174,50 | 172,48 | 173,82 | 0,60% | 1.871,00 |
| 15.07.2024 | 174,32 | 174,64 | 171,92 | 172,78 | -0,48% | 510,00 |
| 12.07.2024 | 171,70 | 174,62 | 171,70 | 173,62 | 1,20% | 468,00 |
| 11.07.2024 | 171,80 | 172,00 | 169,90 | 171,56 | 0,08% | 436,00 |
| 10.07.2024 | 168,52 | 171,42 | 168,50 | 171,42 | 1,54% | 327,00 |
| 09.07.2024 | 171,30 | 171,50 | 168,50 | 168,82 | -1,12% | 553,00 |
| 08.07.2024 | 170,16 | 170,96 | 169,26 | 170,74 | 0,98% | 359,00 |
| 05.07.2024 | 169,60 | 170,38 | 168,50 | 169,08 | -0,69% | 433,00 |
| 04.07.2024 | 169,84 | 171,02 | 169,84 | 170,26 | -0,46% | 142,00 |
| 03.07.2024 | 172,22 | 172,22 | 169,58 | 171,04 | -0,40% | 535,00 |