163,030€
-0,31%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 162,75 | 163,05 | 162,49 | 162,97 | -0,35% | - |
| 13.10.2025 | 166,06 | 167,48 | 161,26 | 163,54 | -1,29% | 645,00 |
| 10.10.2025 | 167,26 | 168,66 | 165,58 | 165,68 | -0,17% | 341,00 |
| 09.10.2025 | 167,10 | 169,74 | 165,66 | 165,96 | -1,47% | 177,00 |
| 08.10.2025 | 166,68 | 169,16 | 166,68 | 168,44 | 1,21% | 773,00 |
| 07.10.2025 | 165,78 | 168,56 | 165,68 | 166,42 | -0,32% | 333,00 |
| 06.10.2025 | 165,78 | 168,28 | 165,04 | 166,96 | 1,36% | 202,00 |
| 03.10.2025 | 160,78 | 165,32 | 160,70 | 164,72 | 1,88% | 129,00 |
| 02.10.2025 | 161,72 | 161,72 | 159,66 | 161,68 | 0,50% | 142,00 |
| 01.10.2025 | 158,96 | 162,60 | 157,46 | 160,88 | 1,51% | 331,00 |
| 30.09.2025 | 155,72 | 158,48 | 155,72 | 158,48 | 0,90% | 569,00 |
| 29.09.2025 | 159,94 | 161,56 | 156,70 | 157,06 | -2,24% | 207,00 |
| 26.09.2025 | 158,38 | 160,66 | 158,38 | 160,66 | 0,50% | 259,00 |
| 25.09.2025 | 163,40 | 164,64 | 159,86 | 159,86 | -2,05% | 331,00 |
| 24.09.2025 | 161,08 | 163,48 | 161,00 | 163,20 | 0,98% | 365,00 |
| 23.09.2025 | 163,92 | 163,98 | 161,32 | 161,62 | -1,42% | 99,00 |
| 22.09.2025 | 161,12 | 163,94 | 160,00 | 163,94 | 1,14% | 268,00 |
| 19.09.2025 | 161,64 | 162,10 | 160,48 | 162,10 | 0,68% | 128,00 |
| 18.09.2025 | 161,56 | 163,44 | 159,46 | 161,00 | 0,29% | 108,00 |
| 17.09.2025 | 163,88 | 164,04 | 160,54 | 160,54 | -1,06% | 376,00 |
| 16.09.2025 | 158,20 | 163,44 | 158,20 | 162,26 | 2,63% | 910,00 |
| 15.09.2025 | 157,00 | 159,12 | 156,94 | 158,10 | 0,83% | 161,00 |
| 12.09.2025 | 157,10 | 158,62 | 156,80 | 156,80 | -0,99% | 293,00 |
| 11.09.2025 | 159,64 | 159,64 | 158,34 | 158,36 | 0,08% | 169,00 |
| 10.09.2025 | 160,80 | 161,04 | 156,34 | 158,24 | -1,40% | 215,00 |
| 09.09.2025 | 158,86 | 160,84 | 158,02 | 160,48 | 0,89% | 829,00 |
| 08.09.2025 | 157,60 | 160,30 | 156,62 | 159,06 | 0,23% | 799,00 |
| 05.09.2025 | 158,00 | 161,20 | 157,90 | 158,70 | -0,06% | 171,00 |
| 04.09.2025 | 159,34 | 160,18 | 158,12 | 158,80 | 0,27% | 71,00 |
| 03.09.2025 | 158,56 | 158,56 | 157,50 | 158,38 | 0,00% | 17,00 |
| 02.09.2025 | 155,74 | 159,00 | 155,74 | 158,38 | 1,67% | 227,00 |
| 01.09.2025 | 157,62 | 157,62 | 155,78 | 155,78 | -0,78% | 425,00 |
| 29.08.2025 | 154,50 | 157,00 | 153,00 | 157,00 | 1,99% | 173,00 |
| 28.08.2025 | 155,70 | 155,70 | 153,66 | 153,94 | -1,66% | 22,00 |
| 27.08.2025 | 157,12 | 158,96 | 155,70 | 156,54 | -0,55% | 141,00 |
| 26.08.2025 | 156,16 | 157,42 | 154,34 | 157,40 | 1,65% | 122,00 |
| 25.08.2025 | 154,14 | 155,32 | 153,92 | 154,84 | 0,17% | 128,00 |
| 22.08.2025 | 155,80 | 155,80 | 154,18 | 154,58 | 0,03% | 19,00 |
| 21.08.2025 | 156,10 | 156,10 | 153,88 | 154,54 | -1,19% | 66,00 |
| 20.08.2025 | 155,80 | 158,72 | 155,72 | 156,40 | 1,39% | 82,00 |
| 19.08.2025 | 152,02 | 155,70 | 152,02 | 154,26 | 0,68% | 103,00 |
| 18.08.2025 | 152,88 | 153,80 | 150,94 | 153,22 | 0,43% | 608,00 |
| 15.08.2025 | 153,38 | 155,82 | 151,20 | 152,56 | -1,09% | 244,00 |
| 14.08.2025 | 152,90 | 154,92 | 152,90 | 154,24 | -0,01% | 79,00 |
| 13.08.2025 | 150,16 | 154,26 | 150,02 | 154,26 | 2,51% | 411,00 |
| 12.08.2025 | 150,60 | 152,02 | 150,02 | 150,48 | -0,16% | 74,00 |
| 11.08.2025 | 159,34 | 159,34 | 150,72 | 150,72 | -4,78% | 477,00 |
| 08.08.2025 | 162,18 | 162,18 | 157,60 | 158,28 | -2,66% | 206,00 |
| 07.08.2025 | 162,36 | 162,86 | 158,78 | 162,60 | -0,06% | 166,00 |
| 06.08.2025 | 163,06 | 163,06 | 160,80 | 162,70 | -1,39% | 403,00 |
| 05.08.2025 | 164,06 | 166,10 | 163,54 | 165,00 | 0,16% | 363,00 |
| 04.08.2025 | 163,80 | 165,28 | 162,06 | 164,74 | 0,54% | 627,00 |
| 01.08.2025 | 163,90 | 164,64 | 161,34 | 163,86 | 0,38% | 842,00 |
| 31.07.2025 | 166,00 | 166,16 | 162,32 | 163,24 | -2,03% | 291,00 |
| 30.07.2025 | 160,34 | 170,24 | 160,32 | 166,62 | 3,75% | 1.465,00 |
| 29.07.2025 | 160,48 | 161,00 | 158,62 | 160,60 | 0,73% | 323,00 |
| 28.07.2025 | 159,26 | 161,38 | 157,18 | 159,44 | 0,42% | 413,00 |
| 25.07.2025 | 155,74 | 159,00 | 155,74 | 158,78 | 1,57% | 279,00 |
| 24.07.2025 | 155,96 | 156,32 | 154,44 | 156,32 | 0,50% | 447,00 |
| 23.07.2025 | 154,62 | 157,08 | 153,38 | 155,54 | 0,53% | 478,00 |
| 22.07.2025 | 150,46 | 154,72 | 150,26 | 154,72 | 1,94% | 263,00 |
| 21.07.2025 | 148,64 | 154,18 | 146,88 | 151,78 | 3,32% | 533,00 |
| 18.07.2025 | 146,76 | 148,20 | 146,40 | 146,90 | -0,45% | 936,00 |
| 17.07.2025 | 140,54 | 147,56 | 140,54 | 147,56 | 4,76% | 123,00 |
| 16.07.2025 | 139,30 | 140,86 | 138,80 | 140,86 | -0,80% | 187,00 |
| 15.07.2025 | 140,52 | 142,00 | 140,52 | 142,00 | 0,44% | 177,00 |
| 14.07.2025 | 141,00 | 142,26 | 138,62 | 141,38 | 1,07% | 819,00 |
| 11.07.2025 | 139,66 | 140,78 | 139,08 | 139,88 | -0,70% | 1.634,00 |
| 10.07.2025 | 138,88 | 141,40 | 137,46 | 140,86 | 1,16% | 1.569,00 |
| 09.07.2025 | 145,68 | 146,26 | 137,94 | 139,24 | -4,26% | 1.407,00 |
| 08.07.2025 | 150,28 | 150,28 | 145,44 | 145,44 | -2,62% | 316,00 |
| 07.07.2025 | 149,34 | 150,22 | 148,58 | 149,36 | 0,40% | 254,00 |
| 04.07.2025 | 149,18 | 149,18 | 148,26 | 148,76 | -0,87% | 79,00 |
| 03.07.2025 | 150,74 | 150,74 | 149,32 | 150,06 | -0,24% | 77,00 |
| 02.07.2025 | 149,02 | 150,42 | 149,00 | 150,42 | 0,43% | 192,00 |
| 01.07.2025 | 141,70 | 150,40 | 140,36 | 149,78 | 6,86% | 431,00 |
| 30.06.2025 | 143,78 | 143,92 | 140,04 | 140,16 | -1,64% | 137,00 |
| 27.06.2025 | 142,30 | 143,74 | 141,86 | 142,50 | -0,34% | 102,00 |
| 26.06.2025 | 143,02 | 143,72 | 142,16 | 142,98 | -0,63% | 402,00 |
| 25.06.2025 | 149,12 | 149,12 | 143,88 | 143,88 | -3,02% | 56,00 |
| 24.06.2025 | 149,52 | 150,80 | 147,24 | 148,36 | 0,07% | 96,00 |
| 23.06.2025 | 148,00 | 150,14 | 146,98 | 148,26 | -1,29% | 801,00 |
| 20.06.2025 | 147,64 | 150,20 | 147,10 | 150,20 | 1,98% | 188,00 |
| 19.06.2025 | 147,06 | 147,80 | 145,90 | 147,28 | -0,75% | 78,00 |
| 18.06.2025 | 147,58 | 149,16 | 146,14 | 148,40 | 0,15% | 122,00 |
| 17.06.2025 | 145,58 | 148,18 | 145,58 | 148,18 | 1,02% | 36,00 |
| 16.06.2025 | 145,78 | 147,76 | 145,78 | 146,68 | -1,73% | 324,00 |
| 13.06.2025 | 148,08 | 150,98 | 146,40 | 149,26 | 1,91% | 948,00 |
| 12.06.2025 | 146,00 | 146,46 | 143,30 | 146,46 | -0,22% | 147,00 |
| 11.06.2025 | 148,08 | 148,08 | 146,18 | 146,78 | -0,04% | 356,00 |
| 10.06.2025 | 146,52 | 148,08 | 144,52 | 146,84 | 0,81% | 623,00 |
| 09.06.2025 | 142,22 | 145,66 | 140,80 | 145,66 | 2,72% | 745,00 |
| 06.06.2025 | 143,84 | 143,84 | 141,60 | 141,80 | -0,24% | 187,00 |
| 05.06.2025 | 140,80 | 142,70 | 139,30 | 142,14 | 0,49% | 199,00 |
| 04.06.2025 | 144,24 | 144,28 | 141,42 | 141,44 | -1,44% | 218,00 |
| 03.06.2025 | 140,56 | 143,50 | 139,70 | 143,50 | 1,90% | 145,00 |
| 02.06.2025 | 140,62 | 141,30 | 138,98 | 140,82 | -0,51% | 247,00 |
| 30.05.2025 | 141,80 | 142,76 | 140,96 | 141,54 | 1,03% | 386,00 |
| 29.05.2025 | 139,76 | 141,76 | 137,54 | 140,10 | 0,79% | 727,00 |
| 28.05.2025 | 140,38 | 141,70 | 139,00 | 139,00 | -0,70% | 823,00 |