187,220€
-0,41%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 187,44 | 189,06 | 186,02 | 186,02 | -1,05% | 348,00 |
| 18.02.2026 | 186,38 | 188,00 | 182,70 | 188,00 | 2,97% | 269,00 |
| 17.02.2026 | 185,90 | 186,50 | 181,28 | 182,58 | -1,58% | 1.184,00 |
| 16.02.2026 | 186,86 | 189,20 | 185,52 | 185,52 | -0,79% | 170,00 |
| 13.02.2026 | 189,48 | 190,14 | 186,54 | 187,00 | -2,74% | 344,00 |
| 12.02.2026 | 193,98 | 195,10 | 191,82 | 192,26 | -1,23% | 389,00 |
| 11.02.2026 | 191,52 | 194,66 | 190,62 | 194,66 | 0,34% | 442,00 |
| 10.02.2026 | 192,78 | 194,00 | 190,66 | 194,00 | 0,04% | 538,00 |
| 09.02.2026 | 195,82 | 196,48 | 193,22 | 193,92 | -0,49% | 1.513,00 |
| 06.02.2026 | 189,02 | 196,46 | 185,90 | 194,88 | 2,32% | 1.320,00 |
| 05.02.2026 | 173,42 | 190,46 | 173,40 | 190,46 | 9,80% | 2.705,00 |
| 04.02.2026 | 170,14 | 174,00 | 168,60 | 173,46 | 1,23% | 440,00 |
| 03.02.2026 | 166,96 | 173,00 | 166,96 | 171,36 | 2,97% | 1.546,00 |
| 02.02.2026 | 162,06 | 167,58 | 162,06 | 166,42 | 2,39% | 562,00 |
| 30.01.2026 | 158,02 | 162,54 | 158,02 | 162,54 | 0,30% | 147,00 |
| 29.01.2026 | 161,32 | 162,64 | 159,62 | 162,06 | 1,10% | 255,00 |
| 28.01.2026 | 159,06 | 161,02 | 158,22 | 160,30 | 0,79% | 524,00 |
| 27.01.2026 | 159,34 | 160,74 | 158,00 | 159,04 | -0,43% | 543,00 |
| 26.01.2026 | 160,52 | 160,96 | 159,28 | 159,72 | -0,71% | 217,00 |
| 23.01.2026 | 163,24 | 163,26 | 160,86 | 160,86 | -1,36% | 454,00 |
| 22.01.2026 | 167,16 | 167,52 | 163,08 | 163,08 | -2,88% | 182,00 |
| 21.01.2026 | 169,00 | 170,80 | 167,10 | 167,92 | -2,04% | 76,00 |
| 20.01.2026 | 166,68 | 171,42 | 165,02 | 171,42 | 2,25% | 547,00 |
| 19.01.2026 | 169,64 | 170,76 | 167,58 | 167,64 | -0,92% | 273,00 |
| 16.01.2026 | 174,26 | 174,26 | 168,00 | 169,20 | -2,20% | 1.155,00 |
| 15.01.2026 | 170,10 | 173,00 | 169,28 | 173,00 | 0,85% | 794,00 |
| 14.01.2026 | 166,48 | 171,54 | 165,40 | 171,54 | 2,42% | 131,00 |
| 13.01.2026 | 165,98 | 168,24 | 164,44 | 167,48 | 1,44% | 482,00 |
| 12.01.2026 | 161,82 | 165,50 | 160,10 | 165,10 | 1,59% | 807,00 |
| 09.01.2026 | 159,38 | 163,08 | 157,48 | 162,52 | 2,42% | 134,00 |
| 08.01.2026 | 152,56 | 158,68 | 152,48 | 158,68 | 3,03% | 435,00 |
| 07.01.2026 | 155,96 | 156,90 | 154,02 | 154,02 | -0,09% | 512,00 |
| 06.01.2026 | 152,46 | 154,80 | 152,46 | 154,16 | 0,50% | 20,00 |
| 05.01.2026 | 155,76 | 158,28 | 153,40 | 153,40 | -2,43% | 256,00 |
| 02.01.2026 | 154,22 | 157,22 | 154,10 | 157,22 | 3,11% | 231,00 |
| 30.12.2025 | 152,44 | 152,48 | 152,44 | 152,48 | -0,66% | 71,00 |
| 29.12.2025 | 155,84 | 156,88 | 153,36 | 153,50 | -1,24% | 425,00 |
| 23.12.2025 | 157,40 | 159,06 | 152,16 | 155,42 | -1,63% | 924,00 |
| 22.12.2025 | 161,02 | 162,50 | 157,72 | 158,00 | -2,58% | 384,00 |
| 19.12.2025 | 159,72 | 162,26 | 159,72 | 162,18 | 0,61% | 367,00 |
| 18.12.2025 | 160,78 | 161,20 | 160,14 | 161,20 | 0,32% | 125,00 |
| 17.12.2025 | 159,86 | 160,68 | 159,86 | 160,68 | 0,68% | 24,00 |
| 16.12.2025 | 159,82 | 159,82 | 158,94 | 159,60 | -0,60% | 248,00 |
| 15.12.2025 | 156,14 | 160,56 | 156,14 | 160,56 | 3,59% | 1.287,00 |
| 12.12.2025 | 154,36 | 156,12 | 152,70 | 155,00 | 0,83% | 481,00 |
| 11.12.2025 | 152,68 | 154,78 | 152,66 | 153,72 | -0,30% | 299,00 |
| 10.12.2025 | 152,50 | 154,18 | 152,50 | 154,18 | 0,21% | 77,00 |
| 09.12.2025 | 154,62 | 154,66 | 151,28 | 153,86 | -0,84% | 111,00 |
| 08.12.2025 | 155,56 | 157,28 | 154,72 | 155,16 | -0,37% | 183,00 |
| 05.12.2025 | 157,38 | 157,38 | 154,78 | 155,74 | 0,04% | 250,00 |
| 04.12.2025 | 154,40 | 156,34 | 153,56 | 155,68 | 0,31% | 253,00 |
| 03.12.2025 | 156,38 | 156,78 | 155,20 | 155,20 | -1,08% | 262,00 |
| 02.12.2025 | 158,26 | 158,62 | 155,52 | 156,90 | -2,36% | 614,00 |
| 01.12.2025 | 161,86 | 161,86 | 159,50 | 160,70 | -1,40% | 316,00 |
| 28.11.2025 | 163,74 | 163,74 | 162,98 | 162,98 | -0,10% | 31,00 |
| 27.11.2025 | 163,24 | 163,34 | 162,26 | 163,14 | 0,55% | 57,00 |
| 26.11.2025 | 163,02 | 163,02 | 161,10 | 162,24 | 0,95% | 209,00 |
| 25.11.2025 | 160,30 | 160,98 | 159,48 | 160,72 | -0,54% | 428,00 |
| 24.11.2025 | 162,48 | 162,60 | 160,40 | 161,60 | -0,23% | 360,00 |
| 21.11.2025 | 158,00 | 161,98 | 157,22 | 161,98 | 1,17% | 469,00 |
| 20.11.2025 | 158,54 | 161,28 | 158,06 | 160,10 | 1,01% | 453,00 |
| 19.11.2025 | 157,22 | 158,50 | 157,22 | 158,50 | -0,18% | 119,00 |
| 18.11.2025 | 152,72 | 158,78 | 152,72 | 158,78 | 1,78% | 246,00 |
| 17.11.2025 | 154,22 | 158,60 | 152,60 | 156,00 | 0,65% | 221,00 |
| 14.11.2025 | 153,66 | 155,54 | 152,94 | 155,00 | 0,69% | 484,00 |
| 13.11.2025 | 153,54 | 155,00 | 152,92 | 153,94 | -0,19% | 474,00 |
| 12.11.2025 | 150,04 | 154,24 | 148,60 | 154,24 | 2,72% | 404,00 |
| 11.11.2025 | 146,70 | 150,22 | 146,70 | 150,16 | 2,51% | 786,00 |
| 10.11.2025 | 146,80 | 148,46 | 144,16 | 146,48 | -1,07% | 529,00 |
| 07.11.2025 | 146,14 | 148,06 | 145,60 | 148,06 | 1,36% | 165,00 |
| 06.11.2025 | 146,60 | 148,26 | 146,08 | 146,08 | -0,81% | 93,00 |
| 05.11.2025 | 143,92 | 147,28 | 143,92 | 147,28 | 1,68% | 102,00 |
| 04.11.2025 | 140,66 | 144,84 | 140,02 | 144,84 | 3,13% | 902,00 |
| 03.11.2025 | 147,82 | 148,22 | 140,44 | 140,44 | -3,00% | 1.338,00 |
| 31.10.2025 | 148,98 | 149,02 | 144,78 | 144,78 | -2,86% | 1.552,00 |
| 30.10.2025 | 150,86 | 152,68 | 143,00 | 149,04 | -1,04% | 618,00 |
| 29.10.2025 | 154,62 | 155,38 | 149,48 | 150,60 | -2,84% | 640,00 |
| 28.10.2025 | 155,18 | 156,30 | 155,00 | 155,00 | -0,26% | 217,00 |
| 27.10.2025 | 156,04 | 156,04 | 152,74 | 155,40 | 0,19% | 210,00 |
| 24.10.2025 | 155,78 | 157,22 | 154,36 | 155,10 | -0,39% | 245,00 |
| 23.10.2025 | 157,86 | 159,42 | 155,70 | 155,70 | -1,72% | 160,00 |
| 22.10.2025 | 159,66 | 161,38 | 157,62 | 158,42 | -1,37% | 638,00 |
| 21.10.2025 | 159,14 | 161,42 | 159,08 | 160,62 | 0,58% | 203,00 |
| 20.10.2025 | 160,54 | 162,42 | 158,68 | 159,70 | -0,66% | 734,00 |
| 17.10.2025 | 157,22 | 161,54 | 157,22 | 160,76 | 0,82% | 369,00 |
| 16.10.2025 | 163,66 | 165,96 | 159,46 | 159,46 | -2,77% | 210,00 |
| 15.10.2025 | 162,54 | 164,16 | 162,36 | 164,00 | 0,47% | 206,00 |
| 14.10.2025 | 164,88 | 164,88 | 163,14 | 163,24 | -0,18% | 14,00 |
| 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 |