116,530€
0,04%
Echtzeit-Aktienkurs Hess Corp
Bid:
Ask:
Aktienkurse zur Hess Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 116,25 | 117,41 | 115,08 | 116,59 | 0,09% | - |
| 24.04.2025 | 114,94 | 116,99 | 114,25 | 116,48 | 1,20% | - |
| 23.04.2025 | 115,12 | 117,28 | 113,21 | 115,10 | 0,79% | 79,00 |
| 22.04.2025 | 115,39 | 115,39 | 109,44 | 114,20 | -0,51% | - |
| 17.04.2025 | 113,09 | 117,31 | 112,21 | 114,79 | 2,16% | - |
| 16.04.2025 | 112,78 | 114,47 | 110,83 | 112,36 | -0,37% | - |
| 15.04.2025 | 112,72 | 114,16 | 112,19 | 112,78 | 0,39% | - |
| 14.04.2025 | 113,00 | 116,16 | 111,48 | 112,34 | -0,79% | - |
| 11.04.2025 | 112,23 | 114,84 | 109,65 | 113,24 | -0,31% | - |
| 10.04.2025 | 124,98 | 126,34 | 112,15 | 113,59 | -10,16% | 30,00 |
| 09.04.2025 | 114,01 | 127,56 | 111,54 | 126,43 | 8,59% | - |
| 08.04.2025 | 119,90 | 124,17 | 114,67 | 116,43 | -2,52% | 368,00 |
| 07.04.2025 | 119,65 | 125,25 | 116,11 | 119,44 | -2,33% | - |
| 04.04.2025 | 134,28 | 134,28 | 121,89 | 122,29 | -9,04% | - |
| 03.04.2025 | 147,29 | 147,29 | 133,99 | 134,45 | -8,92% | - |
| 02.04.2025 | 149,50 | 150,27 | 146,74 | 147,62 | -1,30% | - |
| 01.04.2025 | 147,81 | 149,67 | 146,87 | 149,57 | 1,06% | - |
| 31.03.2025 | 146,24 | 149,87 | 145,80 | 148,00 | 1,16% | - |
| 28.03.2025 | 147,34 | 147,81 | 145,57 | 146,31 | -0,67% | 11,00 |
| 27.03.2025 | 148,57 | 149,21 | 146,60 | 147,29 | -1,28% | - |
| 26.03.2025 | 146,72 | 150,01 | 146,65 | 149,20 | 1,65% | - |
| 25.03.2025 | 144,77 | 147,91 | 144,77 | 146,78 | 0,81% | - |
| 24.03.2025 | 143,99 | 146,86 | 143,99 | 145,60 | 0,54% | - |
| 21.03.2025 | 145,01 | 145,87 | 143,82 | 144,82 | -0,03% | - |
| 20.03.2025 | 143,65 | 145,37 | 143,09 | 144,87 | 1,03% | - |
| 19.03.2025 | 139,65 | 144,16 | 139,45 | 143,40 | 2,65% | - |
| 18.03.2025 | 138,46 | 140,10 | 137,77 | 139,70 | 1,42% | - |
| 17.03.2025 | 136,32 | 138,40 | 135,40 | 137,74 | 1,23% | 50,00 |
| 14.03.2025 | 132,65 | 136,33 | 131,68 | 136,07 | 2,52% | - |
| 13.03.2025 | 132,47 | 133,96 | 131,74 | 132,72 | 0,43% | - |
| 12.03.2025 | 132,53 | 134,01 | 130,89 | 132,15 | -0,17% | - |
| 11.03.2025 | 136,83 | 137,11 | 131,93 | 132,37 | -3,18% | - |
| 10.03.2025 | 136,11 | 139,23 | 135,20 | 136,72 | 0,43% | - |
| 07.03.2025 | 133,38 | 136,91 | 131,97 | 136,14 | 2,45% | - |
| 06.03.2025 | 131,01 | 133,54 | 129,11 | 132,89 | 1,48% | - |
| 05.03.2025 | 134,02 | 134,70 | 128,55 | 130,95 | -2,65% | - |
| 04.03.2025 | 137,41 | 137,49 | 133,90 | 134,51 | -2,03% | - |
| 03.03.2025 | 144,10 | 144,10 | 136,24 | 137,30 | -4,38% | - |
| 28.02.2025 | 141,31 | 143,86 | 139,65 | 143,59 | 1,71% | - |
| 27.02.2025 | 139,00 | 143,09 | 138,86 | 141,18 | 1,80% | - |
| 26.02.2025 | 139,76 | 140,91 | 138,14 | 138,68 | -0,92% | - |
| 25.02.2025 | 143,38 | 143,38 | 139,69 | 139,97 | -1,53% | - |
| 24.02.2025 | 141,57 | 142,88 | 140,88 | 142,14 | 0,42% | - |
| 21.02.2025 | 143,35 | 144,32 | 141,52 | 141,55 | -1,65% | - |
| 20.02.2025 | 143,15 | 144,39 | 142,49 | 143,93 | 0,63% | - |
| 19.02.2025 | 141,53 | 144,39 | 141,31 | 143,03 | 0,88% | - |
| 18.02.2025 | 140,52 | 142,48 | 139,52 | 141,78 | 1,07% | - |
| 17.02.2025 | 139,64 | 140,30 | 139,53 | 140,28 | 0,38% | - |
| 14.02.2025 | 139,38 | 141,92 | 138,96 | 139,75 | 0,29% | - |
| 13.02.2025 | 139,50 | 140,13 | 137,81 | 139,34 | -0,08% | - |
| 12.02.2025 | 142,37 | 142,58 | 139,14 | 139,45 | -1,52% | - |
| 11.02.2025 | 141,72 | 143,67 | 141,43 | 141,60 | 0,21% | - |
| 10.02.2025 | 138,37 | 141,77 | 138,37 | 141,30 | 2,06% | - |
| 07.02.2025 | 136,40 | 139,53 | 136,40 | 138,45 | 1,44% | - |
| 06.02.2025 | 137,39 | 139,65 | 135,89 | 136,48 | -0,61% | - |
| 05.02.2025 | 137,18 | 138,04 | 136,17 | 137,32 | -0,25% | - |
| 04.02.2025 | 135,85 | 138,11 | 132,76 | 137,66 | 2,03% | - |
| 03.02.2025 | 134,99 | 137,14 | 133,75 | 134,92 | 0,82% | - |
| 31.01.2025 | 140,36 | 140,90 | 133,63 | 133,82 | -4,41% | - |
| 30.01.2025 | 139,61 | 141,17 | 138,18 | 140,00 | 0,56% | - |
| 29.01.2025 | 139,06 | 140,18 | 138,36 | 139,22 | 0,23% | - |
| 28.01.2025 | 139,81 | 141,63 | 138,58 | 138,90 | -0,23% | - |
| 27.01.2025 | 137,51 | 140,22 | 136,10 | 139,22 | 1,22% | - |
| 24.01.2025 | 139,20 | 139,93 | 137,35 | 137,54 | -1,05% | - |
| 23.01.2025 | 139,67 | 141,24 | 138,82 | 139,00 | -0,39% | - |
| 22.01.2025 | 142,30 | 142,80 | 139,47 | 139,54 | -2,05% | - |
| 21.01.2025 | 145,73 | 148,19 | 141,42 | 142,46 | -2,25% | 5,00 |
| 20.01.2025 | 146,91 | 146,91 | 143,80 | 145,74 | -0,99% | 80,00 |
| 17.01.2025 | 145,01 | 147,70 | 144,85 | 147,19 | 1,27% | - |
| 16.01.2025 | 144,74 | 146,05 | 142,91 | 145,35 | 0,53% | - |
| 15.01.2025 | 142,31 | 144,92 | 141,62 | 144,58 | 1,68% | - |
| 14.01.2025 | 141,40 | 142,33 | 140,43 | 142,19 | 0,40% | - |
| 13.01.2025 | 138,89 | 143,96 | 138,89 | 141,63 | 1,80% | - |
| 10.01.2025 | 136,08 | 140,14 | 136,08 | 139,12 | 2,24% | - |
| 09.01.2025 | 135,60 | 136,18 | 135,19 | 136,07 | 0,55% | - |
| 08.01.2025 | 134,02 | 136,30 | 133,52 | 135,33 | 0,95% | - |
| 07.01.2025 | 130,84 | 134,85 | 130,10 | 134,05 | 2,52% | - |
| 06.01.2025 | 132,29 | 133,46 | 130,50 | 130,76 | -1,16% | - |
| 03.01.2025 | 131,36 | 133,15 | 131,21 | 132,30 | 0,39% | - |
| 02.01.2025 | 125,52 | 132,85 | 125,52 | 131,79 | 4,98% | - |
| 30.12.2024 | 125,11 | 126,81 | 125,11 | 125,54 | 0,28% | - |
| 27.12.2024 | 124,83 | 126,96 | 124,72 | 125,19 | 0,29% | - |
| 23.12.2024 | 123,01 | 125,28 | 122,51 | 124,83 | 1,35% | - |
| 20.12.2024 | 123,21 | 124,04 | 122,20 | 123,17 | 0,20% | - |
| 19.12.2024 | 125,32 | 126,05 | 122,78 | 122,93 | -1,88% | - |
| 18.12.2024 | 128,12 | 128,79 | 125,09 | 125,28 | -2,22% | - |
| 17.12.2024 | 129,67 | 129,67 | 126,41 | 128,12 | -1,01% | - |
| 16.12.2024 | 132,66 | 133,57 | 128,73 | 129,43 | -3,14% | - |
| 13.12.2024 | 134,78 | 135,29 | 132,69 | 133,63 | -0,74% | - |
| 12.12.2024 | 136,28 | 136,41 | 133,12 | 134,62 | -1,21% | - |
| 11.12.2024 | 135,73 | 137,64 | 134,98 | 136,27 | 0,32% | - |
| 10.12.2024 | 134,99 | 138,06 | 134,34 | 135,83 | 0,75% | - |
| 09.12.2024 | 133,85 | 137,61 | 133,85 | 134,82 | 0,72% | - |
| 06.12.2024 | 136,30 | 136,92 | 133,10 | 133,85 | -1,80% | - |
| 05.12.2024 | 136,96 | 138,01 | 135,94 | 136,30 | -0,48% | - |
| 04.12.2024 | 140,09 | 141,08 | 135,17 | 136,96 | -2,29% | - |
| 03.12.2024 | 139,97 | 141,29 | 139,39 | 140,17 | 0,14% | - |
| 02.12.2024 | 139,13 | 141,08 | 138,31 | 139,98 | 0,58% | - |
| 29.11.2024 | 139,21 | 139,75 | 136,89 | 139,17 | -0,03% | - |
| 28.11.2024 | 139,14 | 139,56 | 138,94 | 139,21 | 0,06% | - |