142,860€
-0,08%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 137,72 | 139,98 | 136,36 | 139,98 | 2,32% | 458,00 |
| 26.05.2025 | 136,52 | 138,50 | 136,42 | 136,80 | 0,09% | 234,00 |
| 23.05.2025 | 136,48 | 137,32 | 134,00 | 136,68 | -0,03% | 687,00 |
| 22.05.2025 | 134,24 | 136,72 | 132,80 | 136,72 | 2,11% | 520,00 |
| 21.05.2025 | 137,66 | 138,14 | 133,84 | 133,90 | -3,24% | 610,00 |
| 20.05.2025 | 139,60 | 140,00 | 138,00 | 138,38 | -0,83% | 499,00 |
| 19.05.2025 | 141,30 | 141,84 | 139,00 | 139,54 | -1,84% | 662,00 |
| 16.05.2025 | 145,56 | 146,30 | 140,00 | 142,16 | -2,96% | 1.192,00 |
| 15.05.2025 | 144,20 | 146,50 | 142,96 | 146,50 | 1,36% | 723,00 |
| 14.05.2025 | 146,74 | 146,76 | 143,92 | 144,54 | -1,00% | 337,00 |
| 13.05.2025 | 151,18 | 151,62 | 144,64 | 146,00 | -3,02% | 1.334,00 |
| 12.05.2025 | 154,90 | 157,52 | 150,12 | 150,54 | -0,19% | 1.339,00 |
| 09.05.2025 | 150,18 | 151,60 | 149,04 | 150,82 | -0,26% | 100,00 |
| 08.05.2025 | 149,68 | 151,22 | 148,54 | 151,22 | 2,44% | 39,00 |
| 07.05.2025 | 149,58 | 150,98 | 146,92 | 147,62 | -0,54% | 567,00 |
| 06.05.2025 | 147,60 | 148,56 | 145,30 | 148,42 | 1,05% | 88,00 |
| 05.05.2025 | 144,32 | 146,88 | 143,02 | 146,88 | 2,37% | 598,00 |
| 02.05.2025 | 148,16 | 148,62 | 142,82 | 143,48 | -2,78% | 381,00 |
| 30.04.2025 | 144,04 | 147,58 | 144,04 | 147,58 | 2,66% | 297,00 |
| 29.04.2025 | 142,62 | 143,96 | 142,62 | 143,76 | 0,63% | 78,00 |
| 28.04.2025 | 143,60 | 144,36 | 141,64 | 142,86 | -0,58% | 372,00 |
| 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 |