Börse:
207,825€
-1,11%
Echtzeit-Aktienkurs The Hershey Co.
Bid:
207,150€
Ask:
208,500€
Aktienkurse zur The Hershey Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2022 | 207,80 | 208,08 | 207,33 | 207,83 | -1,11% | - |
| 29.06.2022 | 208,05 | 210,15 | 207,30 | 210,15 | -0,21% | 96,00 |
| 28.06.2022 | 208,20 | 211,80 | 208,20 | 210,60 | 0,57% | 45,00 |
| 27.06.2022 | 209,50 | 211,00 | 209,20 | 209,40 | 0,14% | 142,00 |
| 24.06.2022 | 209,05 | 209,20 | 208,65 | 209,10 | 1,01% | 139,00 |
| 23.06.2022 | 203,75 | 207,50 | 203,50 | 207,00 | 1,57% | 152,00 |
| 22.06.2022 | 202,80 | 203,80 | 201,60 | 203,80 | -0,29% | 284,00 |
| 21.06.2022 | 195,98 | 204,40 | 195,96 | 204,40 | 3,96% | 311,00 |
| 20.06.2022 | 195,12 | 197,32 | 195,12 | 196,62 | 0,73% | 207,00 |
| 17.06.2022 | 192,06 | 196,22 | 191,88 | 195,20 | 0,64% | 1.533,00 |
| 16.06.2022 | 196,34 | 196,34 | 193,78 | 193,96 | -1,94% | 246,00 |
| 15.06.2022 | 198,24 | 199,62 | 197,78 | 197,80 | -0,54% | 76,00 |
| 14.06.2022 | 202,70 | 202,70 | 198,88 | 198,88 | -2,39% | 40,00 |
| 13.06.2022 | 202,10 | 203,75 | 199,02 | 203,75 | 2,57% | 595,00 |
| 10.06.2022 | 198,10 | 198,64 | 198,10 | 198,64 | 0,00% | 206,00 |
| 09.06.2022 | 197,58 | 199,00 | 196,34 | 198,64 | 0,67% | 134,00 |
| 08.06.2022 | 196,86 | 197,32 | 196,86 | 197,32 | 0,24% | 64,00 |
| 07.06.2022 | 197,00 | 197,46 | 195,62 | 196,84 | -0,04% | 113,00 |
| 06.06.2022 | 194,80 | 197,24 | 194,80 | 196,92 | 0,90% | 166,00 |
| 03.06.2022 | 194,04 | 195,16 | 193,78 | 195,16 | 1,52% | 181,00 |
| 02.06.2022 | 195,98 | 195,98 | 192,10 | 192,24 | -2,24% | 149,00 |
| 01.06.2022 | 199,44 | 199,50 | 195,92 | 196,64 | 0,05% | 94,00 |
| 31.05.2022 | 198,62 | 198,62 | 196,50 | 196,54 | -1,44% | 75,00 |
| 30.05.2022 | 199,86 | 199,86 | 199,42 | 199,42 | 1,18% | 38,00 |
| 27.05.2022 | 195,40 | 197,34 | 195,40 | 197,10 | 0,07% | 153,00 |
| 26.05.2022 | 197,58 | 197,88 | 196,24 | 196,96 | -1,13% | 213,00 |
| 25.05.2022 | 200,60 | 200,60 | 199,22 | 199,22 | 0,43% | 23,00 |
| 24.05.2022 | 194,94 | 198,36 | 194,94 | 198,36 | 1,37% | 291,00 |
| 23.05.2022 | 198,30 | 198,30 | 194,44 | 195,68 | 1,44% | 214,00 |
| 20.05.2022 | 194,18 | 196,28 | 192,90 | 192,90 | -0,37% | 81,00 |
| 19.05.2022 | 195,90 | 195,90 | 191,16 | 193,62 | -2,96% | 543,00 |
| 18.05.2022 | 212,85 | 214,45 | 199,24 | 199,52 | -7,11% | 947,00 |
| 17.05.2022 | 220,95 | 222,40 | 211,30 | 214,80 | -2,14% | 656,00 |
| 16.05.2022 | 216,65 | 219,60 | 216,65 | 219,50 | 1,67% | 146,00 |
| 13.05.2022 | 216,40 | 217,15 | 214,95 | 215,90 | 1,22% | 157,00 |
| 12.05.2022 | 214,80 | 215,25 | 213,30 | 213,30 | 0,73% | 29,00 |
| 11.05.2022 | 214,75 | 214,75 | 211,25 | 211,75 | -0,80% | 67,00 |
| 10.05.2022 | 214,00 | 214,15 | 210,25 | 213,45 | 0,85% | 85,00 |
| 09.05.2022 | 213,50 | 214,55 | 211,30 | 211,65 | -0,59% | 516,00 |
| 06.05.2022 | 211,20 | 213,05 | 209,60 | 212,90 | 1,00% | 143,00 |
| 05.05.2022 | 215,10 | 215,10 | 210,80 | 210,80 | -0,47% | 217,00 |
| 04.05.2022 | 208,85 | 211,80 | 208,85 | 211,80 | 1,61% | 119,00 |
| 03.05.2022 | 206,60 | 208,45 | 206,30 | 208,45 | 1,02% | 167,00 |
| 02.05.2022 | 216,35 | 216,40 | 205,70 | 206,35 | -4,11% | 395,00 |
| 29.04.2022 | 216,35 | 217,10 | 215,00 | 215,20 | -0,65% | 294,00 |
| 28.04.2022 | 211,65 | 216,60 | 211,65 | 216,60 | 2,22% | 112,00 |
| 27.04.2022 | 209,15 | 211,90 | 208,40 | 211,90 | 2,42% | 469,00 |
| 26.04.2022 | 210,40 | 210,90 | 206,90 | 206,90 | -1,05% | 285,00 |
| 25.04.2022 | 207,30 | 210,35 | 206,95 | 209,10 | 0,60% | 1.037,00 |
| 22.04.2022 | 211,20 | 214,65 | 207,85 | 207,85 | -2,10% | 1.785,00 |
| 21.04.2022 | 210,30 | 212,80 | 210,30 | 212,30 | 0,12% | 42,00 |
| 20.04.2022 | 208,75 | 212,70 | 208,75 | 212,05 | 1,02% | 114,00 |
| 19.04.2022 | 208,40 | 210,45 | 206,30 | 209,90 | 0,24% | 349,00 |
| 14.04.2022 | 206,30 | 210,20 | 206,30 | 209,40 | 1,01% | 159,00 |
| 13.04.2022 | 210,65 | 210,90 | 205,30 | 207,30 | 0,17% | 161,00 |
| 12.04.2022 | 207,35 | 207,80 | 206,95 | 206,95 | 0,73% | 46,00 |
| 11.04.2022 | 205,50 | 207,60 | 204,95 | 205,45 | 0,17% | 179,00 |
| 08.04.2022 | 206,00 | 206,20 | 205,00 | 205,10 | -0,05% | 60,00 |
| 07.04.2022 | 203,90 | 205,20 | 202,35 | 205,20 | 1,41% | 106,00 |
| 06.04.2022 | 201,15 | 203,20 | 199,10 | 202,35 | 0,95% | 118,00 |
| 05.04.2022 | 198,14 | 202,20 | 196,46 | 200,45 | 1,97% | 122,00 |
| 04.04.2022 | 199,24 | 199,44 | 195,00 | 196,58 | -0,47% | 317,00 |
| 01.04.2022 | 197,80 | 198,00 | 195,76 | 197,50 | 0,64% | 280,00 |
| 31.03.2022 | 194,55 | 196,95 | 194,55 | 196,25 | 2,69% | 150,00 |
| 30.03.2022 | 193,20 | 193,20 | 191,10 | 191,10 | -0,26% | 31,00 |
| 29.03.2022 | 194,90 | 195,90 | 191,60 | 191,60 | -1,67% | 77,00 |
| 28.03.2022 | 195,80 | 195,80 | 194,85 | 194,85 | 0,26% | 61,00 |
| 25.03.2022 | 192,30 | 195,00 | 192,30 | 194,35 | 1,97% | 54,00 |
| 24.03.2022 | 190,95 | 190,95 | 190,60 | 190,60 | 1,14% | 37,00 |
| 23.03.2022 | 188,25 | 189,80 | 187,85 | 188,45 | -0,08% | 144,00 |
| 22.03.2022 | 190,75 | 190,75 | 187,50 | 188,60 | -0,40% | 21,00 |
| 21.03.2022 | 186,75 | 189,35 | 186,75 | 189,35 | 2,46% | 61,00 |
| 18.03.2022 | 185,95 | 187,55 | 184,80 | 184,80 | -0,94% | 139,00 |
| 17.03.2022 | 185,45 | 186,55 | 185,45 | 186,55 | -0,05% | 10,00 |
| 16.03.2022 | 192,70 | 193,05 | 185,20 | 186,65 | -0,72% | 327,00 |
| 15.03.2022 | 187,65 | 188,45 | 186,80 | 188,00 | 0,16% | 284,00 |
| 14.03.2022 | 188,00 | 189,20 | 187,00 | 187,70 | -0,56% | 238,00 |
| 11.03.2022 | 189,30 | 189,30 | 188,30 | 188,75 | 2,61% | 27,00 |
| 10.03.2022 | 184,65 | 184,65 | 182,95 | 183,95 | -0,08% | 358,00 |
| 09.03.2022 | 187,90 | 188,40 | 184,10 | 184,10 | -2,52% | 347,00 |
| 08.03.2022 | 194,85 | 197,20 | 188,40 | 188,85 | -2,70% | 620,00 |
| 07.03.2022 | 195,00 | 196,90 | 193,30 | 194,10 | -0,05% | 539,00 |
| 04.03.2022 | 189,35 | 194,35 | 187,65 | 194,20 | 2,40% | 145,00 |
| 03.03.2022 | 188,50 | 189,90 | 187,10 | 189,65 | 2,07% | 117,00 |
| 02.03.2022 | 184,80 | 185,80 | 183,75 | 185,80 | 0,46% | 61,00 |
| 01.03.2022 | 181,60 | 185,20 | 179,65 | 184,95 | 2,98% | 227,00 |
| 28.02.2022 | 180,65 | 181,60 | 179,60 | 179,60 | 0,00% | 227,00 |
| 25.02.2022 | 174,85 | 179,60 | 174,85 | 179,60 | 3,34% | 79,00 |
| 24.02.2022 | 176,90 | 179,00 | 173,80 | 173,80 | -3,04% | 244,00 |
| 23.02.2022 | 179,80 | 180,60 | 178,95 | 179,25 | 0,90% | 171,00 |
| 22.02.2022 | 177,15 | 179,70 | 176,80 | 177,65 | 0,51% | 781,00 |
| 21.02.2022 | 180,50 | 180,50 | 176,75 | 176,75 | -0,84% | 9,00 |
| 18.02.2022 | 177,70 | 178,65 | 177,70 | 178,25 | -0,20% | 139,00 |
| 17.02.2022 | 177,75 | 178,60 | 175,95 | 178,60 | 0,82% | 160,00 |
| 16.02.2022 | 179,65 | 179,65 | 176,85 | 177,15 | -0,62% | 35,00 |
| 15.02.2022 | 181,55 | 182,05 | 178,25 | 178,25 | -0,78% | 268,00 |
| 14.02.2022 | 180,55 | 181,60 | 178,40 | 179,65 | -0,55% | 242,00 |
| 11.02.2022 | 177,10 | 180,65 | 177,10 | 180,65 | 2,03% | 213,00 |
| 10.02.2022 | 179,15 | 179,15 | 177,05 | 177,05 | -0,65% | 59,00 |
| 09.02.2022 | 182,65 | 183,00 | 178,20 | 178,20 | -1,68% | 204,00 |