141,570€
-1,64%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 139,48 | 142,62 | 138,19 | 139,13 | -0,32% | - |
| 26.11.2024 | 138,58 | 140,85 | 138,08 | 139,58 | 0,72% | - |
| 25.11.2024 | 142,70 | 142,70 | 138,14 | 138,58 | -2,89% | 3,00 |
| 22.11.2024 | 141,29 | 143,23 | 141,18 | 142,70 | 1,13% | - |
| 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% | - |