142,210€
0,78%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 141,29 | 143,02 | 141,22 | 142,22 | 0,79% | - |
| 21.11.2024 | 139,43 | 142,32 | 139,42 | 141,11 | 1,17% | - |
| 20.11.2024 | 137,92 | 140,16 | 137,92 | 139,48 | 1,14% | - |
| 19.11.2024 | 138,58 | 139,12 | 136,73 | 137,91 | -0,45% | - |
| 18.11.2024 | 138,23 | 139,31 | 137,43 | 138,54 | 0,18% | - |
| 15.11.2024 | 137,67 | 138,77 | 136,36 | 138,29 | 0,45% | - |
| 14.11.2024 | 135,74 | 138,07 | 135,26 | 137,67 | 1,41% | - |
| 13.11.2024 | 132,73 | 136,02 | 131,82 | 135,76 | 2,28% | - |
| 12.11.2024 | 133,24 | 134,56 | 132,41 | 132,74 | -0,38% | - |
| 11.11.2024 | 132,66 | 134,56 | 131,97 | 133,24 | 0,45% | - |
| 08.11.2024 | 132,15 | 133,96 | 131,03 | 132,64 | 0,23% | - |
| 07.11.2024 | 132,90 | 132,90 | 130,57 | 132,33 | -0,44% | - |
| 06.11.2024 | 129,53 | 134,74 | 127,91 | 132,92 | 4,33% | 2,00 |
| 05.11.2024 | 127,55 | 128,44 | 126,10 | 127,40 | -0,13% | - |
| 04.11.2024 | 127,00 | 128,51 | 126,40 | 127,57 | 0,45% | - |
| 01.11.2024 | 123,59 | 130,27 | 123,59 | 127,00 | 2,62% | 20,00 |
| 31.10.2024 | 122,97 | 125,04 | 122,93 | 123,76 | 0,64% | - |
| 30.10.2024 | 123,71 | 127,39 | 122,95 | 122,97 | -0,59% | - |
| 29.10.2024 | 126,76 | 127,81 | 123,45 | 123,70 | -2,41% | - |
| 28.10.2024 | 128,41 | 128,41 | 123,75 | 126,76 | -0,88% | 59,00 |
| 25.10.2024 | 128,47 | 129,19 | 127,41 | 127,89 | -0,46% | - |
| 24.10.2024 | 128,03 | 129,05 | 126,64 | 128,48 | 0,38% | - |
| 23.10.2024 | 128,43 | 128,73 | 127,07 | 127,99 | -0,33% | - |
| 22.10.2024 | 129,10 | 130,19 | 127,85 | 128,42 | -0,52% | - |
| 21.10.2024 | 128,90 | 130,05 | 127,20 | 129,09 | 0,14% | - |
| 18.10.2024 | 128,69 | 128,97 | 126,85 | 128,91 | 0,16% | - |
| 17.10.2024 | 125,75 | 129,29 | 125,54 | 128,70 | 2,35% | - |
| 16.10.2024 | 125,00 | 126,01 | 124,06 | 125,75 | 0,60% | - |
| 15.10.2024 | 127,50 | 127,50 | 124,53 | 125,00 | -2,00% | - |
| 14.10.2024 | 127,69 | 128,61 | 126,07 | 127,55 | -0,42% | - |
| 11.10.2024 | 127,50 | 129,26 | 127,43 | 128,09 | 0,42% | - |
| 10.10.2024 | 126,60 | 128,60 | 126,55 | 127,55 | 0,69% | - |
| 09.10.2024 | 125,09 | 127,23 | 124,10 | 126,68 | 1,22% | - |
| 08.10.2024 | 127,83 | 127,83 | 124,35 | 125,15 | -2,16% | - |
| 07.10.2024 | 127,83 | 129,43 | 127,63 | 127,91 | 0,11% | - |
| 04.10.2024 | 127,73 | 130,04 | 127,14 | 127,77 | -0,32% | - |
| 03.10.2024 | 127,14 | 128,61 | 126,36 | 128,18 | 1,02% | - |
| 02.10.2024 | 125,57 | 128,47 | 125,57 | 126,88 | 0,77% | - |
| 01.10.2024 | 121,96 | 126,35 | 120,60 | 125,91 | 3,10% | - |
| 30.09.2024 | 119,62 | 122,29 | 118,54 | 122,12 | 2,02% | - |
| 27.09.2024 | 116,92 | 120,04 | 116,77 | 119,70 | 2,31% | - |
| 26.09.2024 | 119,26 | 119,26 | 115,16 | 117,00 | -1,89% | - |
| 25.09.2024 | 121,23 | 121,24 | 118,30 | 119,25 | -1,74% | - |
| 24.09.2024 | 121,82 | 124,23 | 120,80 | 121,36 | -0,38% | - |
| 23.09.2024 | 120,29 | 122,84 | 119,35 | 121,82 | 1,17% | - |
| 20.09.2024 | 119,62 | 120,58 | 117,97 | 120,41 | 0,88% | - |
| 19.09.2024 | 119,46 | 120,82 | 118,44 | 119,36 | 0,94% | - |
| 18.09.2024 | 117,73 | 119,28 | 116,59 | 118,25 | 0,46% | 20,00 |
| 17.09.2024 | 115,81 | 118,23 | 115,07 | 117,71 | 1,50% | - |
| 16.09.2024 | 116,11 | 117,63 | 114,88 | 115,97 | 0,02% | 2,00 |
| 13.09.2024 | 115,17 | 116,83 | 115,09 | 115,95 | 0,62% | - |
| 12.09.2024 | 114,76 | 116,00 | 113,98 | 115,23 | 0,41% | - |
| 11.09.2024 | 114,82 | 115,92 | 112,47 | 114,76 | -0,05% | - |
| 10.09.2024 | 116,80 | 117,17 | 113,57 | 114,82 | -1,37% | - |
| 09.09.2024 | 113,86 | 117,54 | 113,86 | 116,42 | 2,14% | - |
| 06.09.2024 | 116,56 | 117,63 | 113,58 | 113,98 | -2,21% | - |
| 05.09.2024 | 118,67 | 119,07 | 116,12 | 116,56 | -1,79% | - |
| 04.09.2024 | 121,58 | 123,58 | 118,01 | 118,68 | -2,32% | 15,00 |
| 03.09.2024 | 124,28 | 125,86 | 121,26 | 121,50 | -2,24% | - |
| 02.09.2024 | 124,84 | 125,96 | 124,15 | 124,28 | -0,38% | - |
| 30.08.2024 | 124,70 | 125,31 | 121,49 | 124,76 | 0,03% | - |
| 29.08.2024 | 122,98 | 125,23 | 122,39 | 124,72 | 1,24% | - |
| 28.08.2024 | 122,93 | 123,52 | 121,05 | 123,19 | 0,23% | - |
| 27.08.2024 | 123,94 | 124,98 | 122,60 | 122,91 | -0,83% | - |
| 26.08.2024 | 123,49 | 127,44 | 123,37 | 123,94 | 0,37% | - |
| 23.08.2024 | 122,89 | 123,87 | 122,34 | 123,48 | 0,47% | - |
| 22.08.2024 | 122,28 | 123,42 | 121,90 | 122,90 | 0,49% | - |
| 21.08.2024 | 122,22 | 123,55 | 121,32 | 122,30 | 0,03% | - |
| 20.08.2024 | 124,66 | 125,04 | 121,89 | 122,26 | -1,86% | - |
| 19.08.2024 | 123,84 | 125,33 | 122,45 | 124,58 | 0,50% | - |
| 16.08.2024 | 124,28 | 124,31 | 121,58 | 123,96 | -0,05% | - |
| 15.08.2024 | 121,82 | 124,98 | 121,66 | 124,02 | 1,81% | - |
| 14.08.2024 | 121,90 | 122,49 | 120,37 | 121,82 | -0,08% | - |
| 13.08.2024 | 123,67 | 124,32 | 121,32 | 121,92 | -1,24% | - |
| 12.08.2024 | 123,13 | 124,58 | 122,60 | 123,45 | 0,36% | - |
| 09.08.2024 | 122,24 | 123,91 | 121,03 | 123,01 | 0,70% | - |
| 08.08.2024 | 120,05 | 122,50 | 119,18 | 122,16 | 1,77% | - |
| 07.08.2024 | 120,39 | 123,16 | 119,98 | 120,03 | -0,35% | - |
| 06.08.2024 | 120,95 | 122,50 | 119,31 | 120,45 | -0,31% | 48,00 |
| 05.08.2024 | 125,85 | 125,85 | 120,36 | 120,83 | -2,40% | - |
| 02.08.2024 | 130,89 | 131,30 | 123,80 | 123,80 | -5,40% | - |
| 01.08.2024 | 138,01 | 138,70 | 130,55 | 130,87 | -7,76% | - |
| 31.07.2024 | 140,27 | 142,75 | 138,97 | 141,88 | 1,05% | - |
| 30.07.2024 | 137,44 | 140,95 | 136,38 | 140,41 | 2,02% | - |
| 29.07.2024 | 138,51 | 139,96 | 135,66 | 137,63 | -0,64% | - |
| 26.07.2024 | 138,03 | 139,11 | 136,88 | 138,51 | 0,49% | - |
| 25.07.2024 | 135,63 | 138,45 | 133,33 | 137,83 | 1,64% | - |
| 24.07.2024 | 135,55 | 136,64 | 134,41 | 135,61 | 0,06% | - |
| 23.07.2024 | 138,21 | 138,76 | 135,26 | 135,53 | -1,90% | - |
| 22.07.2024 | 140,29 | 140,70 | 137,88 | 138,16 | -1,53% | 30,00 |
| 19.07.2024 | 142,67 | 143,82 | 139,53 | 140,31 | -1,86% | - |
| 18.07.2024 | 141,23 | 144,42 | 140,60 | 142,97 | 1,25% | 100,00 |
| 17.07.2024 | 138,45 | 141,70 | 137,92 | 141,21 | 2,01% | - |
| 16.07.2024 | 138,63 | 138,90 | 135,97 | 138,43 | -0,13% | - |
| 15.07.2024 | 135,89 | 139,91 | 135,75 | 138,61 | 1,99% | - |
| 12.07.2024 | 135,77 | 136,70 | 135,12 | 135,91 | 0,10% | - |
| 11.07.2024 | 136,28 | 137,26 | 134,86 | 135,77 | -0,37% | - |
| 10.07.2024 | 134,82 | 136,52 | 133,72 | 136,28 | 1,02% | - |
| 09.07.2024 | 134,98 | 136,05 | 133,62 | 134,90 | -0,04% | - |
| 08.07.2024 | 135,11 | 136,29 | 134,11 | 134,96 | -0,16% | - |