145,520€
1,11%
Echtzeit-Aktienkurs Hess Corp
Bid:
Ask:
Aktienkurse zur Hess Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 144,19 | 145,60 | 143,59 | 145,36 | 1,00% | 80,00 |
| 16.05.2024 | 144,17 | 145,15 | 142,85 | 143,92 | -0,19% | 87,00 |
| 15.05.2024 | 147,21 | 147,54 | 142,78 | 144,19 | -1,52% | 147,00 |
| 14.05.2024 | 148,00 | 148,42 | 146,02 | 146,41 | -1,07% | 100,00 |
| 13.05.2024 | 148,56 | 149,69 | 146,71 | 148,00 | -0,75% | 12,00 |
| 10.05.2024 | 149,82 | 149,85 | 147,69 | 149,12 | 0,57% | 324,00 |
| 09.05.2024 | 146,96 | 148,37 | 146,44 | 148,27 | 0,95% | 26,00 |
| 08.05.2024 | 146,74 | 147,36 | 145,30 | 146,88 | -0,39% | 295,00 |
| 07.05.2024 | 148,18 | 148,51 | 146,58 | 147,45 | -0,38% | 54,00 |
| 06.05.2024 | 148,30 | 149,89 | 147,62 | 148,01 | 0,35% | - |
| 03.05.2024 | 148,02 | 148,42 | 143,90 | 147,50 | -0,32% | 205,00 |
| 02.05.2024 | 146,39 | 150,02 | 145,84 | 147,98 | 0,18% | 126,00 |
| 30.04.2024 | 151,98 | 152,91 | 147,72 | 147,72 | -2,97% | 179,00 |
| 29.04.2024 | 150,81 | 152,94 | 150,53 | 152,24 | 0,16% | 2,00 |
| 26.04.2024 | 150,86 | 152,45 | 148,68 | 151,99 | 1,18% | 60,00 |
| 25.04.2024 | 148,70 | 150,93 | 147,87 | 150,22 | 1,12% | 26,00 |
| 24.04.2024 | 146,92 | 148,69 | 145,71 | 148,56 | 1,54% | 25,00 |
| 23.04.2024 | 146,70 | 147,74 | 144,36 | 146,31 | -0,23% | 147,00 |
| 22.04.2024 | 143,39 | 147,57 | 142,63 | 146,65 | 1,33% | 8,00 |
| 19.04.2024 | 144,95 | 145,27 | 140,88 | 144,73 | 1,45% | 109,00 |
| 18.04.2024 | 141,28 | 142,79 | 139,56 | 142,66 | 0,75% | 66,00 |
| 17.04.2024 | 140,95 | 143,06 | 139,90 | 141,60 | -0,01% | 88,00 |
| 16.04.2024 | 143,24 | 143,30 | 140,85 | 141,61 | -0,97% | 27,00 |
| 15.04.2024 | 144,16 | 145,93 | 142,49 | 142,99 | -0,66% | 179,00 |
| 12.04.2024 | 147,37 | 149,80 | 143,33 | 143,94 | -1,86% | 105,00 |
| 11.04.2024 | 146,86 | 147,46 | 144,69 | 146,67 | -0,18% | 329,00 |
| 10.04.2024 | 144,01 | 146,99 | 143,79 | 146,93 | 2,05% | 125,00 |
| 09.04.2024 | 143,35 | 144,67 | 142,59 | 143,98 | 0,22% | 327,00 |
| 08.04.2024 | 143,37 | 145,93 | 143,33 | 143,66 | -0,98% | 267,00 |
| 05.04.2024 | 144,61 | 145,57 | 143,73 | 145,08 | 0,72% | 51,00 |
| 04.04.2024 | 144,19 | 145,28 | 142,77 | 144,04 | -0,01% | 165,00 |
| 03.04.2024 | 144,47 | 145,33 | 143,51 | 144,05 | -0,22% | 29,00 |
| 02.04.2024 | 144,35 | 146,14 | 142,94 | 144,37 | 2,23% | 151,00 |
| 28.03.2024 | 139,23 | 141,58 | 139,18 | 141,23 | 1,55% | 24,00 |
| 27.03.2024 | 137,77 | 139,33 | 137,48 | 139,08 | 0,63% | 32,00 |
| 26.03.2024 | 139,38 | 140,18 | 138,10 | 138,20 | -1,11% | 160,00 |
| 25.03.2024 | 138,52 | 140,70 | 138,05 | 139,75 | 0,94% | 85,00 |
| 22.03.2024 | 137,45 | 138,95 | 137,35 | 138,45 | 0,69% | 95,00 |
| 21.03.2024 | 136,98 | 138,18 | 136,08 | 137,50 | 0,55% | 42,00 |
| 20.03.2024 | 139,33 | 140,08 | 136,58 | 136,75 | -2,16% | 262,00 |
| 19.03.2024 | 138,18 | 141,00 | 138,08 | 139,77 | 1,01% | 2.942,00 |
| 18.03.2024 | 138,52 | 139,65 | 137,73 | 138,38 | -0,13% | 204,00 |
| 15.03.2024 | 138,18 | 139,43 | 136,98 | 138,55 | 0,11% | 351,00 |
| 14.03.2024 | 136,48 | 138,40 | 135,70 | 138,40 | 1,69% | 12,00 |
| 13.03.2024 | 134,30 | 137,02 | 133,45 | 136,10 | 1,43% | 387,00 |
| 12.03.2024 | 134,52 | 135,35 | 133,40 | 134,18 | -0,28% | - |
| 11.03.2024 | 132,00 | 134,55 | 131,40 | 134,55 | 1,57% | 11,00 |
| 08.03.2024 | 132,88 | 133,60 | 130,95 | 132,48 | 0,51% | 2,00 |
| 07.03.2024 | 131,30 | 133,13 | 129,88 | 131,80 | 0,48% | 42,00 |
| 06.03.2024 | 135,10 | 136,65 | 130,90 | 131,18 | -2,65% | - |
| 05.03.2024 | 133,50 | 135,83 | 133,00 | 134,75 | 0,50% | - |
| 04.03.2024 | 136,83 | 137,58 | 133,00 | 134,08 | -1,87% | 909,00 |
| 01.03.2024 | 135,23 | 137,65 | 134,68 | 136,63 | 1,28% | 97,00 |
| 29.02.2024 | 134,20 | 135,68 | 133,40 | 134,90 | 0,43% | 54,00 |
| 28.02.2024 | 133,80 | 136,00 | 133,15 | 134,33 | 0,09% | 93,00 |
| 27.02.2024 | 133,55 | 135,02 | 132,55 | 134,20 | -2,84% | 2,00 |
| 26.02.2024 | 137,27 | 138,98 | 136,20 | 138,13 | 0,18% | 26,00 |
| 23.02.2024 | 137,83 | 138,33 | 136,05 | 137,88 | -0,40% | 59,00 |
| 22.02.2024 | 137,27 | 139,43 | 136,02 | 138,43 | 0,65% | 15,00 |
| 21.02.2024 | 135,68 | 138,33 | 134,50 | 137,52 | 1,21% | - |
| 20.02.2024 | 138,00 | 138,20 | 135,88 | 135,88 | -1,24% | 37,00 |
| 19.02.2024 | 137,02 | 138,33 | 136,75 | 137,58 | -0,20% | 10,00 |
| 16.02.2024 | 137,45 | 139,33 | 135,88 | 137,85 | 0,35% | 16,00 |
| 15.02.2024 | 132,70 | 138,23 | 132,23 | 137,38 | 3,15% | 60,00 |
| 14.02.2024 | 133,30 | 135,02 | 132,35 | 133,18 | -0,43% | - |
| 13.02.2024 | 133,60 | 134,48 | 132,30 | 133,75 | 0,51% | 140,00 |
| 12.02.2024 | 131,70 | 134,00 | 131,10 | 133,08 | 1,02% | 178,00 |
| 09.02.2024 | 135,40 | 136,90 | 131,73 | 131,73 | -3,05% | 30,00 |
| 08.02.2024 | 134,77 | 136,40 | 133,13 | 135,88 | 0,78% | 212,00 |
| 07.02.2024 | 135,60 | 136,77 | 134,27 | 134,83 | -0,52% | 76,00 |
| 06.02.2024 | 135,35 | 137,02 | 135,05 | 135,52 | -0,13% | 134,00 |
| 05.02.2024 | 135,75 | 136,85 | 134,35 | 135,70 | 0,18% | 165,00 |
| 02.02.2024 | 129,85 | 136,02 | 129,20 | 135,45 | 4,05% | 79,00 |
| 01.02.2024 | 130,40 | 131,60 | 128,55 | 130,18 | -0,10% | 25,00 |
| 31.01.2024 | 132,35 | 132,68 | 130,27 | 130,30 | -1,66% | 108,00 |
| 30.01.2024 | 132,10 | 133,23 | 130,20 | 132,50 | 0,42% | 6,00 |
| 29.01.2024 | 133,20 | 133,65 | 131,13 | 131,95 | -0,68% | 5,00 |
| 26.01.2024 | 132,38 | 133,13 | 130,95 | 132,85 | -0,09% | 200,00 |
| 25.01.2024 | 128,90 | 133,05 | 128,70 | 132,98 | 3,26% | 53,00 |
| 24.01.2024 | 126,58 | 128,80 | 125,30 | 128,77 | 1,66% | 121,00 |
| 23.01.2024 | 126,55 | 128,02 | 125,05 | 126,68 | 0,10% | 2,00 |
| 22.01.2024 | 124,95 | 126,75 | 124,63 | 126,55 | 0,36% | 303,00 |
| 19.01.2024 | 126,50 | 127,00 | 125,35 | 126,10 | -0,16% | 201,00 |
| 18.01.2024 | 127,25 | 128,05 | 124,93 | 126,30 | -0,39% | 155,00 |
| 17.01.2024 | 127,28 | 128,10 | 125,45 | 126,80 | -0,20% | 192,00 |
| 16.01.2024 | 129,52 | 130,27 | 127,05 | 127,05 | -1,51% | 150,00 |
| 15.01.2024 | 129,10 | 129,65 | 127,10 | 129,00 | -0,37% | 73,00 |
| 12.01.2024 | 129,30 | 130,50 | 127,75 | 129,48 | 1,51% | 209,00 |
| 11.01.2024 | 127,40 | 129,58 | 126,60 | 127,55 | 0,67% | 145,00 |
| 10.01.2024 | 128,90 | 130,00 | 126,20 | 126,70 | -1,32% | 88,00 |
| 09.01.2024 | 130,75 | 133,63 | 128,33 | 128,40 | -2,23% | 254,00 |
| 08.01.2024 | 131,10 | 131,63 | 128,75 | 131,33 | -0,92% | 617,00 |
| 05.01.2024 | 134,60 | 136,15 | 132,10 | 132,55 | -0,49% | 69,00 |
| 04.01.2024 | 135,77 | 136,88 | 133,05 | 133,20 | -1,61% | 275,00 |
| 03.01.2024 | 132,05 | 136,05 | 130,50 | 135,38 | 2,23% | 10,00 |
| 02.01.2024 | 131,05 | 134,30 | 130,30 | 132,43 | 0,90% | 3,00 |
| 29.12.2023 | 130,70 | 131,75 | 130,35 | 131,25 | 0,25% | 17,00 |
| 28.12.2023 | 134,35 | 134,45 | 130,85 | 130,93 | -1,98% | 66,00 |
| 27.12.2023 | 134,80 | 134,83 | 132,45 | 133,58 | 0,34% | 4,00 |
| 22.12.2023 | 133,80 | 134,33 | 132,30 | 133,13 | 0,23% | 306,00 |