127,910€
-4,86%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 133,46 | 133,66 | 128,34 | 128,34 | -4,54% | 62,00 |
| 03.04.2025 | 144,06 | 144,18 | 134,00 | 134,45 | -8,93% | - |
| 02.04.2025 | 149,40 | 149,54 | 146,62 | 147,63 | -1,24% | 19,00 |
| 01.04.2025 | 147,85 | 149,67 | 146,86 | 149,49 | 1,05% | 17,00 |
| 31.03.2025 | 146,46 | 149,87 | 146,00 | 147,94 | 1,09% | 143,00 |
| 28.03.2025 | 147,22 | 147,81 | 145,57 | 146,34 | -0,67% | 183,00 |
| 27.03.2025 | 148,35 | 149,19 | 146,60 | 147,32 | -1,28% | - |
| 26.03.2025 | 146,89 | 150,01 | 146,65 | 149,23 | 1,74% | 35,00 |
| 25.03.2025 | 145,65 | 147,91 | 145,34 | 146,68 | 0,64% | 81,00 |
| 24.03.2025 | 144,59 | 146,86 | 144,47 | 145,75 | 0,64% | 194,00 |
| 21.03.2025 | 145,08 | 145,26 | 143,82 | 144,82 | -0,03% | 4,00 |
| 20.03.2025 | 143,77 | 145,36 | 143,08 | 144,87 | 1,03% | 279,00 |
| 19.03.2025 | 139,65 | 144,15 | 139,45 | 143,40 | 2,71% | - |
| 18.03.2025 | 138,30 | 139,86 | 137,50 | 139,62 | 1,36% | 67,00 |
| 17.03.2025 | 136,26 | 138,38 | 135,40 | 137,75 | 1,19% | 9,00 |
| 14.03.2025 | 133,37 | 136,33 | 131,68 | 136,13 | 2,58% | 14,00 |
| 13.03.2025 | 132,18 | 133,97 | 131,74 | 132,70 | 0,45% | - |
| 12.03.2025 | 132,22 | 134,03 | 130,89 | 132,10 | -0,17% | 39,00 |
| 11.03.2025 | 136,69 | 137,11 | 132,01 | 132,33 | -3,17% | - |
| 10.03.2025 | 135,89 | 139,23 | 135,20 | 136,66 | 0,35% | 75,00 |
| 07.03.2025 | 132,61 | 136,91 | 132,13 | 136,19 | 2,51% | 16,00 |
| 06.03.2025 | 131,03 | 133,56 | 129,17 | 132,85 | 1,37% | 77,00 |
| 05.03.2025 | 133,54 | 133,78 | 128,56 | 131,06 | -2,50% | 18,00 |
| 04.03.2025 | 137,10 | 137,21 | 133,91 | 134,42 | -2,06% | 236,00 |
| 03.03.2025 | 142,87 | 143,35 | 136,24 | 137,25 | -4,50% | - |
| 28.02.2025 | 141,08 | 143,86 | 139,65 | 143,71 | 1,88% | 30,00 |
| 27.02.2025 | 138,86 | 143,09 | 138,73 | 141,06 | 1,69% | 62,00 |
| 26.02.2025 | 140,13 | 140,73 | 138,14 | 138,71 | -0,87% | 1,00 |
| 25.02.2025 | 142,29 | 142,72 | 139,68 | 139,93 | -1,55% | 22,00 |
| 24.02.2025 | 141,04 | 142,89 | 140,94 | 142,14 | 0,46% | 165,00 |
| 21.02.2025 | 143,69 | 144,32 | 141,49 | 141,49 | -1,68% | - |
| 20.02.2025 | 142,89 | 144,39 | 142,50 | 143,91 | 0,53% | - |
| 19.02.2025 | 141,88 | 144,39 | 141,23 | 143,15 | 0,99% | 151,00 |
| 18.02.2025 | 140,90 | 142,54 | 139,51 | 141,75 | 0,88% | 8,00 |
| 17.02.2025 | 139,85 | 140,84 | 139,43 | 140,51 | 0,54% | 1,00 |
| 14.02.2025 | 139,55 | 141,91 | 138,74 | 139,76 | 0,27% | - |
| 13.02.2025 | 138,19 | 140,13 | 137,81 | 139,38 | -0,05% | - |
| 12.02.2025 | 141,80 | 142,59 | 139,14 | 139,45 | -1,62% | 56,00 |
| 11.02.2025 | 141,67 | 143,65 | 141,55 | 141,75 | 0,32% | 10,00 |
| 10.02.2025 | 139,16 | 141,76 | 138,42 | 141,30 | 2,04% | - |
| 07.02.2025 | 137,20 | 139,52 | 136,81 | 138,47 | 1,44% | 1,00 |
| 06.02.2025 | 137,41 | 139,65 | 135,78 | 136,50 | -0,58% | 50,00 |
| 05.02.2025 | 137,46 | 138,04 | 136,17 | 137,29 | -0,09% | - |
| 04.02.2025 | 133,90 | 138,11 | 132,88 | 137,41 | 1,85% | 142,00 |
| 03.02.2025 | 136,40 | 137,26 | 133,76 | 134,92 | 0,81% | 80,00 |
| 31.01.2025 | 140,84 | 140,85 | 133,63 | 133,83 | -4,43% | 371,00 |
| 30.01.2025 | 139,15 | 141,17 | 138,16 | 140,03 | 0,45% | 117,00 |
| 29.01.2025 | 138,73 | 140,34 | 138,35 | 139,40 | 0,28% | 154,00 |
| 28.01.2025 | 140,33 | 141,63 | 138,58 | 139,01 | -0,14% | 10,00 |
| 27.01.2025 | 137,62 | 140,23 | 136,65 | 139,20 | 1,23% | 58,00 |
| 24.01.2025 | 138,78 | 139,66 | 137,36 | 137,51 | -1,07% | 126,00 |
| 23.01.2025 | 138,86 | 141,25 | 138,82 | 139,00 | -0,45% | 26,00 |
| 22.01.2025 | 142,29 | 142,83 | 139,46 | 139,63 | -1,98% | - |
| 21.01.2025 | 146,64 | 146,96 | 141,42 | 142,45 | -2,20% | 455,00 |
| 20.01.2025 | 146,57 | 146,95 | 143,83 | 145,66 | -1,05% | 2,00 |
| 17.01.2025 | 145,98 | 147,70 | 144,84 | 147,20 | 1,27% | 3,00 |
| 16.01.2025 | 144,54 | 146,05 | 143,48 | 145,35 | 0,48% | 23,00 |
| 15.01.2025 | 142,74 | 144,92 | 141,64 | 144,66 | 1,74% | 70,00 |
| 14.01.2025 | 140,99 | 142,33 | 140,43 | 142,18 | 0,35% | 165,00 |
| 13.01.2025 | 140,72 | 143,96 | 139,06 | 141,69 | 1,84% | 59,00 |
| 10.01.2025 | 136,68 | 140,40 | 136,68 | 139,13 | 2,04% | 53,00 |
| 09.01.2025 | 135,70 | 136,51 | 135,10 | 136,35 | 0,75% | 2,00 |
| 08.01.2025 | 134,34 | 136,32 | 133,50 | 135,34 | 1,01% | 36,00 |
| 07.01.2025 | 130,70 | 134,85 | 130,03 | 133,99 | 2,45% | 1,00 |
| 06.01.2025 | 131,65 | 133,45 | 130,50 | 130,78 | -1,13% | 2,00 |
| 03.01.2025 | 131,91 | 133,15 | 131,19 | 132,27 | 0,33% | - |
| 02.01.2025 | 128,23 | 132,82 | 128,16 | 131,83 | 5,02% | - |
| 30.12.2024 | 125,54 | 126,81 | 125,20 | 125,53 | 0,20% | 6,00 |
| 27.12.2024 | 125,49 | 126,99 | 124,72 | 125,28 | 0,35% | 6,00 |
| 23.12.2024 | 122,97 | 125,13 | 122,53 | 124,84 | 1,57% | 11,00 |
| 20.12.2024 | 123,03 | 123,80 | 122,20 | 122,91 | -0,08% | 2,00 |
| 19.12.2024 | 125,12 | 126,04 | 122,84 | 123,01 | -1,72% | 65,00 |
| 18.12.2024 | 127,89 | 128,79 | 125,12 | 125,16 | -2,31% | 21,00 |
| 17.12.2024 | 129,64 | 129,70 | 126,41 | 128,12 | -0,92% | 23,00 |
| 16.12.2024 | 132,64 | 133,61 | 128,73 | 129,31 | -3,20% | 61,00 |
| 13.12.2024 | 134,78 | 135,30 | 132,69 | 133,59 | -0,75% | - |
| 12.12.2024 | 135,48 | 136,44 | 133,12 | 134,60 | -0,74% | 148,00 |
| 11.12.2024 | 136,46 | 137,25 | 134,94 | 135,61 | -0,18% | 47,00 |
| 10.12.2024 | 134,80 | 138,05 | 134,31 | 135,85 | 0,80% | 101,00 |
| 09.12.2024 | 134,66 | 137,61 | 134,50 | 134,77 | 0,65% | 136,00 |
| 06.12.2024 | 136,72 | 137,26 | 133,10 | 133,90 | -2,01% | 22,00 |
| 05.12.2024 | 136,64 | 138,01 | 135,98 | 136,65 | -0,15% | - |
| 04.12.2024 | 139,99 | 140,85 | 135,17 | 136,86 | -2,31% | 15,00 |
| 03.12.2024 | 140,39 | 141,25 | 139,40 | 140,09 | 0,06% | 14,00 |
| 02.12.2024 | 140,29 | 141,08 | 138,31 | 140,00 | 0,61% | 56,00 |
| 29.11.2024 | 139,17 | 139,75 | 137,78 | 139,15 | -0,02% | 100,00 |
| 28.11.2024 | 139,04 | 140,30 | 138,74 | 139,18 | 0,52% | 21,00 |
| 27.11.2024 | 139,88 | 142,62 | 138,20 | 138,46 | -0,78% | 2,00 |
| 26.11.2024 | 138,75 | 140,85 | 138,08 | 139,55 | 0,72% | 36,00 |
| 25.11.2024 | 141,40 | 142,24 | 138,46 | 138,55 | -2,98% | 77,00 |
| 22.11.2024 | 141,30 | 143,02 | 141,14 | 142,80 | 1,16% | 245,00 |
| 21.11.2024 | 139,83 | 142,32 | 139,83 | 141,16 | 1,00% | - |
| 20.11.2024 | 138,00 | 140,16 | 137,94 | 139,76 | 1,41% | 22,00 |
| 19.11.2024 | 138,70 | 139,46 | 136,83 | 137,82 | -0,50% | 44,00 |
| 18.11.2024 | 138,34 | 139,31 | 137,43 | 138,51 | 0,20% | 23,00 |
| 15.11.2024 | 136,71 | 138,75 | 136,17 | 138,24 | 0,40% | 5,00 |
| 14.11.2024 | 135,35 | 138,07 | 135,31 | 137,69 | 1,80% | - |
| 13.11.2024 | 132,93 | 136,00 | 131,82 | 135,26 | 2,09% | 6,00 |
| 12.11.2024 | 133,26 | 134,56 | 132,37 | 132,49 | -0,57% | 1,00 |
| 11.11.2024 | 132,63 | 134,57 | 131,96 | 133,25 | 0,46% | 127,00 |