172,070€
-0,36%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 174,92 | 174,96 | 172,46 | 172,46 | -1,45% | 237,00 |
| 12.04.2024 | 178,78 | 178,78 | 175,00 | 175,00 | -0,80% | 22,00 |
| 11.04.2024 | 176,42 | 176,42 | 176,42 | 176,42 | -1,30% | - |
| 10.04.2024 | 180,46 | 180,46 | 178,74 | 178,74 | 0,94% | 265,00 |
| 09.04.2024 | 177,08 | 177,08 | 177,08 | 177,08 | -1,46% | - |
| 08.04.2024 | 178,40 | 181,22 | 178,40 | 179,70 | 0,90% | 308,00 |
| 05.04.2024 | 181,16 | 182,82 | 178,00 | 178,10 | -1,00% | 180,00 |
| 04.04.2024 | 179,60 | 180,00 | 179,52 | 179,90 | -0,90% | 128,00 |
| 03.04.2024 | 186,00 | 187,00 | 181,54 | 181,54 | -2,12% | 360,00 |
| 02.04.2024 | 185,20 | 185,80 | 184,22 | 185,48 | 2,19% | 70,00 |
| 28.03.2024 | 180,95 | 182,35 | 179,85 | 181,50 | 1,17% | 921,00 |
| 27.03.2024 | 176,40 | 179,40 | 176,40 | 179,40 | 1,16% | 75,00 |
| 26.03.2024 | 178,25 | 178,25 | 175,40 | 177,35 | -1,17% | 280,00 |
| 25.03.2024 | 183,05 | 183,80 | 179,45 | 179,45 | -2,31% | 63,00 |
| 22.03.2024 | 184,15 | 185,30 | 183,70 | 183,70 | 0,05% | 68,00 |
| 21.03.2024 | 183,65 | 183,90 | 181,40 | 183,60 | 0,19% | 231,00 |
| 20.03.2024 | 186,50 | 186,55 | 183,25 | 183,25 | -0,70% | 30,00 |
| 19.03.2024 | 182,55 | 185,15 | 182,55 | 184,55 | 1,12% | 69,00 |
| 18.03.2024 | 178,80 | 182,50 | 178,00 | 182,50 | 1,42% | 48,00 |
| 15.03.2024 | 179,35 | 179,95 | 179,35 | 179,95 | 0,81% | 15,00 |
| 14.03.2024 | 180,00 | 180,00 | 178,00 | 178,50 | -1,52% | 160,00 |
| 13.03.2024 | 180,90 | 181,70 | 180,90 | 181,25 | 0,72% | 134,00 |
| 12.03.2024 | 183,00 | 183,80 | 179,95 | 179,95 | -0,50% | 306,00 |
| 11.03.2024 | 178,65 | 182,05 | 178,30 | 180,85 | 1,66% | 444,00 |
| 08.03.2024 | 177,15 | 177,90 | 175,00 | 177,90 | 1,28% | 159,00 |
| 07.03.2024 | 175,65 | 175,65 | 175,65 | 175,65 | -0,73% | - |
| 06.03.2024 | 173,40 | 177,60 | 172,60 | 176,95 | 3,78% | 501,00 |
| 05.03.2024 | 169,95 | 170,50 | 169,95 | 170,50 | 1,73% | 7,00 |
| 04.03.2024 | 172,25 | 172,25 | 167,45 | 167,60 | -2,76% | 43,00 |
| 01.03.2024 | 173,50 | 173,50 | 172,35 | 172,35 | -0,32% | 17,00 |
| 29.02.2024 | 171,85 | 172,90 | 171,85 | 172,90 | 0,61% | 50,00 |
| 28.02.2024 | 173,60 | 174,30 | 171,85 | 171,85 | -1,46% | 109,00 |
| 27.02.2024 | 173,80 | 174,40 | 173,00 | 174,40 | -0,88% | 56,00 |
| 26.02.2024 | 178,85 | 178,85 | 175,95 | 175,95 | -2,22% | 31,00 |
| 23.02.2024 | 178,20 | 179,95 | 178,20 | 179,95 | 2,24% | 49,00 |
| 22.02.2024 | 176,00 | 176,00 | 173,90 | 176,00 | -1,48% | 308,00 |
| 21.02.2024 | 180,25 | 180,25 | 178,65 | 178,65 | -0,06% | 103,00 |
| 20.02.2024 | 177,75 | 179,45 | 177,35 | 178,75 | 0,56% | 1.029,00 |
| 19.02.2024 | 177,00 | 178,25 | 177,00 | 177,75 | -0,28% | 27,00 |
| 16.02.2024 | 178,80 | 178,80 | 178,25 | 178,25 | -1,30% | 2,00 |
| 15.02.2024 | 179,10 | 180,60 | 178,75 | 180,60 | 0,19% | 190,00 |
| 14.02.2024 | 183,15 | 183,15 | 179,25 | 180,25 | -0,63% | 62,00 |
| 13.02.2024 | 180,95 | 181,40 | 179,85 | 181,40 | 1,71% | 154,00 |
| 12.02.2024 | 179,75 | 179,75 | 176,75 | 178,35 | -4,68% | 187,00 |
| 09.02.2024 | 188,45 | 189,75 | 187,10 | 187,10 | -2,37% | 279,00 |
| 08.02.2024 | 182,50 | 193,25 | 175,25 | 191,65 | 5,42% | 1.290,00 |
| 07.02.2024 | 181,80 | 182,05 | 181,75 | 181,80 | 0,44% | 55,00 |
| 06.02.2024 | 182,85 | 184,15 | 181,00 | 181,00 | -1,47% | 107,00 |
| 05.02.2024 | 184,40 | 184,80 | 183,70 | 183,70 | -0,22% | 33,00 |
| 02.02.2024 | 182,60 | 184,10 | 182,60 | 184,10 | 1,74% | 87,00 |
| 01.02.2024 | 179,35 | 180,95 | 179,25 | 180,95 | 0,17% | 152,00 |
| 31.01.2024 | 183,90 | 183,90 | 179,50 | 180,65 | 0,87% | 172,00 |
| 30.01.2024 | 178,30 | 179,25 | 178,30 | 179,10 | 0,67% | 69,00 |
| 29.01.2024 | 177,45 | 179,55 | 176,75 | 177,90 | 1,63% | 136,00 |
| 26.01.2024 | 175,50 | 175,55 | 175,05 | 175,05 | 0,92% | 64,00 |
| 25.01.2024 | 173,80 | 175,00 | 173,45 | 173,45 | -0,89% | 185,00 |
| 24.01.2024 | 177,00 | 177,40 | 174,65 | 175,00 | -0,79% | 121,00 |
| 23.01.2024 | 171,00 | 176,40 | 171,00 | 176,40 | 2,02% | 2,00 |
| 22.01.2024 | 174,95 | 175,85 | 172,90 | 172,90 | -1,57% | 58,00 |
| 19.01.2024 | 176,85 | 176,85 | 174,90 | 175,65 | 0,83% | 181,00 |
| 18.01.2024 | 177,10 | 177,10 | 174,20 | 174,20 | -2,38% | 534,00 |
| 17.01.2024 | 176,40 | 178,45 | 176,30 | 178,45 | 0,76% | 112,00 |
| 16.01.2024 | 174,95 | 178,25 | 174,95 | 177,10 | 0,91% | 340,00 |
| 15.01.2024 | 175,00 | 175,55 | 175,00 | 175,50 | 0,63% | 29,00 |
| 12.01.2024 | 173,40 | 174,50 | 173,15 | 174,40 | 0,90% | 72,00 |
| 11.01.2024 | 173,80 | 174,00 | 172,10 | 172,85 | -0,60% | 80,00 |
| 10.01.2024 | 176,35 | 177,10 | 173,90 | 173,90 | -1,02% | 269,00 |
| 09.01.2024 | 175,75 | 176,20 | 175,00 | 175,70 | 1,65% | 81,00 |
| 08.01.2024 | 171,35 | 173,25 | 171,35 | 172,85 | 0,20% | 136,00 |
| 05.01.2024 | 174,80 | 175,15 | 172,00 | 172,50 | -3,04% | 77,00 |
| 04.01.2024 | 175,40 | 178,35 | 175,40 | 177,90 | 0,76% | 150,00 |
| 03.01.2024 | 176,65 | 177,65 | 175,85 | 176,55 | 1,93% | 427,00 |
| 02.01.2024 | 171,70 | 174,00 | 169,65 | 173,20 | 3,84% | 491,00 |
| 29.12.2023 | 166,80 | 166,80 | 166,80 | 166,80 | 0,30% | - |
| 28.12.2023 | 165,00 | 166,55 | 165,00 | 166,30 | 0,39% | 24,00 |
| 27.12.2023 | 166,50 | 166,50 | 165,40 | 165,65 | -0,57% | 339,00 |
| 22.12.2023 | 164,10 | 166,60 | 164,05 | 166,60 | 1,80% | 251,00 |
| 21.12.2023 | 164,10 | 164,10 | 163,45 | 163,65 | -1,39% | 103,00 |
| 20.12.2023 | 165,90 | 165,95 | 165,90 | 165,95 | -0,15% | 10,00 |
| 19.12.2023 | 166,00 | 166,20 | 166,00 | 166,20 | -1,13% | 5,00 |
| 18.12.2023 | 167,00 | 168,10 | 166,80 | 168,10 | -0,24% | 22,00 |
| 15.12.2023 | 169,40 | 170,35 | 168,20 | 168,50 | 0,30% | 352,00 |
| 14.12.2023 | 173,60 | 175,05 | 168,00 | 168,00 | -2,83% | 493,00 |
| 13.12.2023 | 171,60 | 172,90 | 171,40 | 172,90 | 0,88% | 61,00 |
| 12.12.2023 | 172,90 | 172,90 | 171,35 | 171,40 | -1,47% | 39,00 |
| 11.12.2023 | 174,50 | 174,50 | 173,10 | 173,95 | -1,56% | 25,00 |
| 08.12.2023 | 175,60 | 176,70 | 175,30 | 176,70 | 0,34% | 167,00 |
| 07.12.2023 | 175,80 | 176,15 | 175,10 | 176,10 | 0,63% | 45,00 |
| 06.12.2023 | 174,45 | 175,00 | 174,30 | 175,00 | -0,28% | 41,00 |
| 05.12.2023 | 176,15 | 176,30 | 174,35 | 175,50 | -0,45% | 378,00 |
| 04.12.2023 | 176,05 | 177,20 | 175,55 | 176,30 | 1,15% | 39,00 |
| 01.12.2023 | 173,05 | 174,35 | 173,05 | 174,30 | 1,60% | 11,00 |
| 30.11.2023 | 170,10 | 171,55 | 170,10 | 171,55 | 0,70% | 229,00 |
| 29.11.2023 | 171,70 | 171,70 | 170,00 | 170,35 | -0,50% | 24,00 |
| 28.11.2023 | 172,45 | 172,75 | 171,20 | 171,20 | -1,21% | 73,00 |
| 27.11.2023 | 175,95 | 175,95 | 173,30 | 173,30 | -1,08% | 38,00 |
| 24.11.2023 | 176,55 | 176,55 | 175,15 | 175,20 | -0,43% | 44,00 |
| 23.11.2023 | 175,95 | 175,95 | 175,95 | 175,95 | -0,23% | - |
| 22.11.2023 | 174,70 | 176,35 | 174,70 | 176,35 | 0,83% | 10,00 |
| 21.11.2023 | 175,05 | 175,05 | 173,00 | 174,90 | -1,44% | 150,00 |