143,800€
-0,39%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 143,98 | 145,00 | 143,00 | 143,70 | -0,46% | 557,00 |
| 24.04.2025 | 146,60 | 147,16 | 143,70 | 144,36 | -1,45% | 503,00 |
| 23.04.2025 | 147,96 | 149,00 | 146,48 | 146,48 | -0,03% | 261,00 |
| 22.04.2025 | 144,76 | 147,14 | 143,44 | 146,52 | 0,83% | 442,00 |
| 17.04.2025 | 146,12 | 146,76 | 142,48 | 145,32 | -1,29% | 354,00 |
| 16.04.2025 | 147,00 | 149,02 | 146,92 | 147,22 | -1,27% | 218,00 |
| 15.04.2025 | 148,92 | 152,00 | 148,70 | 149,12 | -0,59% | 203,00 |
| 14.04.2025 | 147,16 | 150,40 | 144,40 | 150,00 | 2,39% | 644,00 |
| 11.04.2025 | 147,50 | 148,76 | 142,64 | 146,50 | 1,54% | 672,00 |
| 10.04.2025 | 149,86 | 149,86 | 144,28 | 144,28 | -2,80% | 385,00 |
| 09.04.2025 | 141,86 | 149,80 | 141,00 | 148,44 | 1,41% | 516,00 |
| 08.04.2025 | 151,52 | 153,56 | 146,38 | 146,38 | -2,72% | 321,00 |
| 07.04.2025 | 142,02 | 150,48 | 140,02 | 150,48 | 2,08% | 495,00 |
| 04.04.2025 | 149,62 | 152,38 | 146,02 | 147,42 | -1,90% | 854,00 |
| 03.04.2025 | 145,64 | 150,82 | 144,00 | 150,28 | -0,25% | 809,00 |
| 02.04.2025 | 157,70 | 157,70 | 150,66 | 150,66 | -3,90% | 372,00 |
| 01.04.2025 | 158,60 | 159,42 | 156,70 | 156,78 | -1,27% | 243,00 |
| 31.03.2025 | 157,42 | 158,80 | 155,90 | 158,80 | 1,59% | 238,00 |
| 28.03.2025 | 158,06 | 159,98 | 156,32 | 156,32 | -0,86% | 484,00 |
| 27.03.2025 | 157,14 | 158,10 | 156,72 | 157,68 | 0,50% | 248,00 |
| 26.03.2025 | 155,74 | 156,92 | 154,80 | 156,90 | 2,82% | 87,00 |
| 25.03.2025 | 155,10 | 156,22 | 152,30 | 152,60 | -2,04% | 366,00 |
| 24.03.2025 | 155,06 | 155,90 | 154,16 | 155,78 | 0,40% | 639,00 |
| 21.03.2025 | 152,10 | 155,16 | 150,92 | 155,16 | 2,66% | 181,00 |
| 20.03.2025 | 153,86 | 154,86 | 151,14 | 151,14 | -1,76% | 450,00 |
| 19.03.2025 | 155,78 | 155,88 | 152,06 | 153,84 | -0,76% | 525,00 |
| 18.03.2025 | 156,52 | 157,18 | 154,42 | 155,02 | -0,91% | 382,00 |
| 17.03.2025 | 156,08 | 157,64 | 155,84 | 156,44 | 0,28% | 187,00 |
| 14.03.2025 | 157,20 | 159,00 | 156,00 | 156,00 | -0,71% | 109,00 |
| 13.03.2025 | 156,90 | 159,74 | 156,70 | 157,12 | 0,14% | 223,00 |
| 12.03.2025 | 164,40 | 165,78 | 156,50 | 156,90 | -4,83% | 1.015,00 |
| 11.03.2025 | 171,02 | 171,54 | 164,86 | 164,86 | -4,97% | 334,00 |
| 10.03.2025 | 170,00 | 177,98 | 170,00 | 173,48 | 1,28% | 957,00 |
| 07.03.2025 | 165,58 | 174,08 | 165,58 | 171,28 | 3,07% | 665,00 |
| 06.03.2025 | 162,94 | 166,18 | 161,72 | 166,18 | 1,64% | 328,00 |
| 05.03.2025 | 165,42 | 166,18 | 162,86 | 163,50 | -1,91% | 419,00 |
| 04.03.2025 | 169,34 | 175,00 | 166,60 | 166,68 | -2,05% | 1.199,00 |
| 03.03.2025 | 166,48 | 170,16 | 164,72 | 170,16 | 1,66% | 498,00 |
| 28.02.2025 | 165,00 | 167,84 | 164,24 | 167,38 | 1,57% | 219,00 |
| 27.02.2025 | 163,08 | 164,80 | 162,52 | 164,80 | 1,14% | 161,00 |
| 26.02.2025 | 171,28 | 171,28 | 162,34 | 162,94 | -4,23% | 701,00 |
| 25.02.2025 | 168,76 | 172,98 | 168,62 | 170,14 | -0,07% | 1.126,00 |
| 24.02.2025 | 166,16 | 170,66 | 163,58 | 170,26 | 2,68% | 1.755,00 |
| 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 |