179,900€
2,42%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
Ask:
Aktienkurse zur The Hershey Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 178,88 | 182,52 | 178,85 | 181,40 | 1,11% | 23,00 |
27.03.2024 | 176,83 | 179,98 | 175,93 | 179,40 | 1,87% | - |
26.03.2024 | 177,40 | 178,52 | 174,20 | 176,10 | -1,04% | 139,00 |
25.03.2024 | 183,05 | 183,83 | 176,60 | 177,95 | -2,88% | 13,00 |
22.03.2024 | 183,83 | 187,13 | 182,38 | 183,23 | -0,56% | - |
21.03.2024 | 181,73 | 185,77 | 180,55 | 184,25 | 1,45% | 25,00 |
20.03.2024 | 186,08 | 188,48 | 179,88 | 181,63 | -1,97% | - |
19.03.2024 | 181,38 | 186,63 | 181,25 | 185,27 | 2,50% | 15,00 |
18.03.2024 | 178,52 | 183,08 | 176,08 | 180,75 | 1,73% | 33,00 |
15.03.2024 | 179,43 | 182,35 | 177,52 | 177,68 | -1,31% | 28,00 |
14.03.2024 | 179,27 | 180,83 | 177,05 | 180,02 | 0,45% | 15,00 |
13.03.2024 | 179,25 | 182,35 | 178,63 | 179,23 | -0,58% | 320,00 |
12.03.2024 | 182,13 | 184,23 | 178,55 | 180,27 | -0,83% | 90,00 |
11.03.2024 | 179,50 | 182,65 | 178,25 | 181,77 | 2,21% | 67,00 |
08.03.2024 | 175,85 | 178,95 | 175,13 | 177,85 | 1,14% | 312,00 |
07.03.2024 | 176,58 | 177,93 | 174,52 | 175,85 | -0,61% | - |
06.03.2024 | 172,70 | 180,65 | 171,65 | 176,93 | 2,58% | 100,00 |
05.03.2024 | 169,18 | 173,45 | 168,38 | 172,48 | 1,74% | - |
04.03.2024 | 173,15 | 173,48 | 166,60 | 169,52 | -2,32% | 144,00 |
01.03.2024 | 174,13 | 174,33 | 171,65 | 173,55 | -0,13% | - |
29.02.2024 | 171,70 | 174,70 | 170,75 | 173,77 | 1,11% | 3,00 |
28.02.2024 | 172,88 | 174,55 | 170,05 | 171,88 | -0,29% | 5,00 |
27.02.2024 | 173,73 | 175,20 | 172,33 | 172,38 | -0,83% | 20,00 |
26.02.2024 | 178,90 | 179,93 | 173,58 | 173,83 | -2,78% | - |
23.02.2024 | 179,00 | 180,58 | 177,50 | 178,80 | -0,04% | - |
22.02.2024 | 178,13 | 179,35 | 173,68 | 178,88 | 0,52% | - |
21.02.2024 | 178,98 | 180,80 | 177,05 | 177,95 | -0,61% | 10,00 |
20.02.2024 | 177,27 | 180,58 | 176,93 | 179,05 | 0,97% | - |
19.02.2024 | 177,85 | 179,00 | 177,33 | 177,33 | 0,11% | 5,00 |
16.02.2024 | 177,45 | 179,73 | 176,05 | 177,13 | -0,78% | - |
15.02.2024 | 178,50 | 181,38 | 177,58 | 178,52 | 0,14% | 130,00 |
14.02.2024 | 181,77 | 183,10 | 177,23 | 178,27 | -2,03% | - |
13.02.2024 | 179,80 | 184,65 | 178,63 | 181,98 | 1,35% | 4,00 |
12.02.2024 | 180,80 | 181,08 | 176,23 | 179,55 | -4,92% | 170,00 |
09.02.2024 | 187,65 | 189,95 | 180,25 | 188,85 | 0,59% | 11,00 |
08.02.2024 | 180,48 | 194,93 | 174,13 | 187,75 | 4,13% | 180,00 |
07.02.2024 | 181,13 | 182,68 | 179,60 | 180,30 | -0,41% | - |
06.02.2024 | 182,65 | 184,70 | 179,80 | 181,05 | -0,97% | 100,00 |
05.02.2024 | 182,95 | 186,05 | 182,45 | 182,83 | -0,16% | - |
02.02.2024 | 182,52 | 184,88 | 181,25 | 183,13 | 0,45% | 49,00 |
01.02.2024 | 179,33 | 182,90 | 176,18 | 182,30 | 1,64% | 50,00 |
31.01.2024 | 182,48 | 183,52 | 178,60 | 179,35 | -1,47% | - |
30.01.2024 | 177,98 | 182,50 | 177,30 | 182,02 | 2,10% | 36,00 |
29.01.2024 | 177,27 | 180,10 | 176,45 | 178,27 | 1,87% | - |
26.01.2024 | 174,98 | 177,13 | 173,40 | 175,00 | 0,17% | 100,00 |
25.01.2024 | 174,35 | 175,68 | 172,65 | 174,70 | 0,43% | 5,00 |
24.01.2024 | 176,95 | 177,10 | 173,73 | 173,95 | -1,71% | 60,00 |
23.01.2024 | 172,55 | 177,88 | 172,48 | 176,98 | 2,31% | - |
22.01.2024 | 175,05 | 176,33 | 172,13 | 172,98 | -1,03% | 42,00 |
19.01.2024 | 175,88 | 177,05 | 173,20 | 174,77 | -0,92% | - |
18.01.2024 | 175,70 | 177,95 | 173,13 | 176,40 | 0,23% | 12,00 |
17.01.2024 | 176,27 | 178,58 | 174,93 | 176,00 | -0,10% | 12,00 |
16.01.2024 | 176,75 | 178,35 | 174,10 | 176,18 | -0,33% | 5,00 |
15.01.2024 | 173,93 | 177,25 | 173,65 | 176,75 | 1,54% | 35,00 |
12.01.2024 | 173,38 | 177,45 | 172,80 | 174,08 | 0,30% | 100,00 |
11.01.2024 | 172,98 | 174,13 | 171,00 | 173,55 | 0,38% | 66,00 |
10.01.2024 | 176,52 | 178,08 | 172,58 | 172,90 | -2,15% | 44,00 |
09.01.2024 | 174,60 | 176,98 | 173,20 | 176,70 | 1,10% | 200,00 |
08.01.2024 | 171,23 | 175,08 | 171,13 | 174,77 | 1,92% | 16,00 |
05.01.2024 | 174,33 | 175,58 | 170,70 | 171,48 | -1,30% | 12,00 |
04.01.2024 | 175,75 | 178,77 | 173,68 | 173,73 | -1,11% | 25,00 |
03.01.2024 | 174,85 | 178,02 | 174,77 | 175,68 | 0,10% | 37,00 |
02.01.2024 | 169,10 | 175,85 | 168,68 | 175,50 | 5,23% | 47,00 |
29.12.2023 | 166,43 | 167,23 | 165,73 | 166,77 | 0,23% | 76,00 |
28.12.2023 | 165,63 | 167,33 | 164,33 | 166,40 | 0,47% | - |
27.12.2023 | 166,45 | 167,80 | 164,63 | 165,63 | -0,03% | 24,00 |
22.12.2023 | 164,08 | 167,18 | 162,55 | 165,68 | 0,73% | 20,00 |
21.12.2023 | 164,48 | 164,77 | 162,58 | 164,48 | 0,14% | - |
20.12.2023 | 166,60 | 168,65 | 163,83 | 164,25 | -1,23% | 10,00 |
19.12.2023 | 166,75 | 168,85 | 165,30 | 166,30 | -0,51% | 98,00 |
18.12.2023 | 166,98 | 168,83 | 165,75 | 167,15 | 0,19% | - |
15.12.2023 | 169,63 | 170,55 | 166,30 | 166,83 | -1,71% | 32,00 |
14.12.2023 | 173,50 | 175,73 | 167,65 | 169,73 | -2,18% | 40,00 |
13.12.2023 | 171,33 | 173,98 | 170,73 | 173,50 | 1,42% | 120,00 |
12.12.2023 | 172,93 | 173,52 | 170,48 | 171,08 | -1,13% | 30,00 |
11.12.2023 | 172,55 | 174,20 | 171,85 | 173,02 | 0,25% | - |
08.12.2023 | 175,38 | 177,35 | 171,45 | 172,60 | -1,43% | - |
07.12.2023 | 175,75 | 177,48 | 173,88 | 175,10 | -0,55% | - |
06.12.2023 | 174,30 | 176,40 | 173,38 | 176,08 | 1,12% | - |
05.12.2023 | 175,63 | 176,95 | 173,20 | 174,13 | -1,02% | 12,00 |
04.12.2023 | 175,45 | 177,80 | 175,00 | 175,93 | 2,43% | 120,00 |
01.12.2023 | 172,40 | 175,83 | 171,75 | 171,75 | -0,48% | - |
30.11.2023 | 169,90 | 173,08 | 168,75 | 172,58 | 1,80% | 150,00 |
29.11.2023 | 170,45 | 171,73 | 168,98 | 169,52 | -1,44% | 22,00 |
28.11.2023 | 172,48 | 173,83 | 170,60 | 172,00 | 0,03% | 78,00 |
27.11.2023 | 174,55 | 176,30 | 171,50 | 171,95 | -1,32% | 30,00 |
24.11.2023 | 175,75 | 177,45 | 173,35 | 174,25 | -0,90% | 10,00 |
23.11.2023 | 175,65 | 176,10 | 175,38 | 175,83 | -0,11% | 150,00 |
22.11.2023 | 174,90 | 177,77 | 174,63 | 176,02 | 0,79% | - |
21.11.2023 | 175,75 | 176,05 | 172,52 | 174,65 | -1,03% | 10,00 |
20.11.2023 | 179,35 | 180,58 | 175,38 | 176,48 | -1,30% | 48,00 |
17.11.2023 | 180,50 | 181,77 | 178,75 | 178,80 | -1,12% | - |
16.11.2023 | 180,40 | 182,35 | 178,33 | 180,83 | 0,15% | - |
15.11.2023 | 182,02 | 184,40 | 179,85 | 180,55 | -0,67% | - |
14.11.2023 | 181,80 | 183,02 | 180,63 | 181,77 | -0,27% | 20,00 |
13.11.2023 | 178,95 | 183,18 | 178,48 | 182,27 | 1,72% | - |
10.11.2023 | 176,93 | 179,95 | 176,13 | 179,20 | 1,31% | 40,00 |
09.11.2023 | 176,45 | 179,43 | 175,58 | 176,88 | 0,06% | - |
08.11.2023 | 175,30 | 176,85 | 174,83 | 176,77 | 0,99% | 125,00 |
07.11.2023 | 174,95 | 176,90 | 173,58 | 175,05 | -0,01% | - |