135,400€
5,32%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 128,46 | 134,61 | 128,26 | 130,78 | 1,73% | - |
| 17.07.2025 | 126,79 | 129,07 | 126,06 | 128,56 | 1,27% | - |
| 16.07.2025 | 128,31 | 128,86 | 126,10 | 126,95 | -1,05% | - |
| 15.07.2025 | 128,14 | 128,73 | 127,19 | 128,30 | 0,02% | - |
| 14.07.2025 | 131,05 | 132,04 | 127,57 | 128,28 | -2,22% | - |
| 11.07.2025 | 129,96 | 131,47 | 129,01 | 131,19 | 0,87% | - |
| 10.07.2025 | 128,72 | 130,82 | 127,32 | 130,06 | 0,90% | - |
| 09.07.2025 | 128,04 | 128,95 | 127,49 | 128,90 | 0,66% | - |
| 08.07.2025 | 121,50 | 128,19 | 121,22 | 128,05 | 4,74% | - |
| 07.07.2025 | 122,31 | 122,84 | 120,43 | 122,26 | 0,46% | - |
| 04.07.2025 | 122,52 | 122,52 | 121,47 | 121,70 | -0,76% | - |
| 03.07.2025 | 122,09 | 123,18 | 119,08 | 122,63 | 0,89% | - |
| 02.07.2025 | 119,51 | 121,82 | 119,45 | 121,55 | 1,56% | - |
| 01.07.2025 | 117,35 | 120,65 | 117,07 | 119,68 | 1,66% | - |
| 30.06.2025 | 118,08 | 119,31 | 117,48 | 117,72 | -0,96% | - |
| 27.06.2025 | 119,96 | 120,55 | 117,99 | 118,86 | -0,71% | - |
| 26.06.2025 | 118,86 | 120,04 | 117,34 | 119,71 | 0,93% | - |
| 25.06.2025 | 119,40 | 120,12 | 118,37 | 118,61 | -0,65% | - |
| 24.06.2025 | 121,00 | 121,77 | 118,85 | 119,39 | -2,38% | - |
| 23.06.2025 | 129,00 | 129,16 | 122,06 | 122,30 | -2,54% | 173,00 |
| 20.06.2025 | 125,59 | 126,02 | 124,20 | 125,49 | -0,08% | - |
| 19.06.2025 | 125,59 | 127,45 | 124,88 | 125,59 | 0,43% | - |
| 18.06.2025 | 125,71 | 126,78 | 124,58 | 125,05 | -0,53% | - |
| 17.06.2025 | 122,64 | 126,68 | 122,53 | 125,71 | 2,56% | 30,00 |
| 16.06.2025 | 123,16 | 123,22 | 120,54 | 122,57 | -0,36% | - |
| 13.06.2025 | 121,83 | 130,37 | 121,83 | 123,01 | 0,99% | - |
| 12.06.2025 | 122,14 | 122,37 | 119,96 | 121,80 | -0,50% | - |
| 11.06.2025 | 121,47 | 122,66 | 120,56 | 122,41 | 0,87% | 5,00 |
| 10.06.2025 | 119,66 | 123,19 | 119,64 | 121,35 | 1,62% | - |
| 09.06.2025 | 119,16 | 120,59 | 118,78 | 119,42 | 0,09% | - |
| 06.06.2025 | 116,19 | 119,84 | 116,01 | 119,31 | 2,60% | - |
| 05.06.2025 | 116,73 | 117,69 | 115,62 | 116,29 | -0,64% | - |
| 04.06.2025 | 119,60 | 120,10 | 116,95 | 117,04 | -2,22% | - |
| 03.06.2025 | 116,92 | 120,07 | 116,23 | 119,70 | 2,49% | - |
| 02.06.2025 | 116,53 | 118,63 | 115,81 | 116,79 | 0,25% | - |
| 30.05.2025 | 117,27 | 118,68 | 115,13 | 116,50 | -0,67% | - |
| 29.05.2025 | 116,11 | 118,46 | 115,30 | 117,28 | 1,16% | - |
| 28.05.2025 | 117,50 | 118,29 | 115,60 | 115,94 | -0,90% | - |
| 27.05.2025 | 115,62 | 116,99 | 115,23 | 116,99 | 0,71% | - |
| 26.05.2025 | 115,57 | 116,29 | 115,15 | 116,16 | 0,55% | 18,00 |
| 23.05.2025 | 115,23 | 115,64 | 113,66 | 115,52 | 0,26% | - |
| 22.05.2025 | 114,88 | 115,74 | 113,59 | 115,22 | 0,15% | - |
| 21.05.2025 | 116,49 | 117,39 | 114,95 | 115,05 | -1,69% | - |
| 20.05.2025 | 119,38 | 120,09 | 116,93 | 117,03 | -0,95% | - |
| 19.05.2025 | 120,42 | 120,89 | 116,91 | 118,15 | -2,30% | - |
| 16.05.2025 | 120,53 | 121,37 | 119,49 | 120,93 | 0,07% | - |
| 15.05.2025 | 120,67 | 120,99 | 118,30 | 120,84 | 0,12% | - |
| 14.05.2025 | 121,35 | 121,35 | 119,69 | 120,69 | -0,51% | - |
| 13.05.2025 | 121,90 | 122,62 | 120,75 | 121,31 | -0,35% | - |
| 12.05.2025 | 118,32 | 124,05 | 118,32 | 121,73 | 3,63% | - |
| 09.05.2025 | 116,57 | 118,12 | 116,25 | 117,47 | 0,64% | - |
| 08.05.2025 | 114,26 | 117,88 | 114,16 | 116,72 | 2,35% | - |
| 07.05.2025 | 114,20 | 114,57 | 112,75 | 114,04 | 0,44% | - |
| 06.05.2025 | 113,94 | 115,56 | 113,08 | 113,54 | -0,38% | - |
| 05.05.2025 | 114,23 | 117,07 | 113,58 | 113,97 | -2,65% | - |
| 02.05.2025 | 114,65 | 117,72 | 113,62 | 117,07 | 2,77% | - |
| 30.04.2025 | 116,31 | 116,47 | 112,19 | 113,92 | -2,06% | - |
| 29.04.2025 | 117,52 | 117,52 | 115,96 | 116,32 | -0,91% | - |
| 28.04.2025 | 116,53 | 118,09 | 115,94 | 117,39 | 0,69% | - |
| 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% | - |