142,440€
0,91%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 141,30 | 143,02 | 141,27 | 142,31 | 0,81% | - |
| 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 |
| 08.11.2024 | 132,20 | 133,21 | 131,03 | 132,64 | 0,29% | - |
| 07.11.2024 | 132,69 | 132,80 | 130,56 | 132,26 | -0,45% | 76,00 |
| 06.11.2024 | 128,90 | 134,73 | 128,66 | 132,86 | 4,21% | 167,00 |
| 05.11.2024 | 127,30 | 128,44 | 126,10 | 127,49 | -0,04% | - |
| 04.11.2024 | 127,18 | 128,51 | 126,74 | 127,54 | 0,07% | 100,00 |
| 01.11.2024 | 123,61 | 130,27 | 123,57 | 127,45 | 3,12% | 238,00 |
| 31.10.2024 | 123,69 | 125,04 | 123,01 | 123,59 | -0,11% | - |
| 30.10.2024 | 124,60 | 127,20 | 123,39 | 123,72 | -0,57% | - |
| 29.10.2024 | 126,10 | 127,84 | 124,29 | 124,43 | -1,80% | 107,00 |
| 28.10.2024 | 125,15 | 126,95 | 123,53 | 126,71 | -0,91% | 8,00 |
| 25.10.2024 | 127,81 | 129,17 | 127,39 | 127,87 | 0,05% | - |
| 24.10.2024 | 128,45 | 129,05 | 126,64 | 127,80 | -0,12% | 2,00 |
| 23.10.2024 | 128,45 | 129,00 | 127,07 | 127,95 | -0,40% | 78,00 |
| 22.10.2024 | 128,95 | 130,14 | 127,85 | 128,47 | -0,43% | 2,00 |
| 21.10.2024 | 128,35 | 130,04 | 128,35 | 129,02 | 0,63% | - |
| 18.10.2024 | 128,89 | 129,06 | 126,85 | 128,21 | -0,45% | - |
| 17.10.2024 | 125,94 | 128,89 | 125,48 | 128,79 | 2,42% | - |
| 16.10.2024 | 124,72 | 126,00 | 124,06 | 125,75 | 0,78% | 1,00 |
| 15.10.2024 | 125,90 | 126,54 | 124,53 | 124,78 | -2,66% | 51,00 |
| 14.10.2024 | 127,13 | 128,41 | 126,05 | 128,19 | 0,10% | 62,00 |
| 11.10.2024 | 127,21 | 128,95 | 126,18 | 128,06 | 0,44% | 1,00 |
| 10.10.2024 | 126,84 | 128,60 | 126,56 | 127,50 | 0,66% | - |
| 09.10.2024 | 125,37 | 127,23 | 123,99 | 126,66 | 1,25% | 10,00 |
| 08.10.2024 | 126,61 | 126,89 | 124,35 | 125,10 | -2,12% | 51,00 |
| 07.10.2024 | 127,08 | 129,49 | 127,08 | 127,81 | 0,07% | 108,00 |
| 04.10.2024 | 127,89 | 130,10 | 127,15 | 127,72 | -0,14% | 40,00 |
| 03.10.2024 | 127,33 | 128,60 | 126,33 | 127,90 | 0,80% | 6,00 |
| 02.10.2024 | 126,30 | 128,52 | 125,60 | 126,89 | 1,01% | 68,00 |
| 01.10.2024 | 121,94 | 126,40 | 120,60 | 125,62 | 2,88% | 17,00 |
| 30.09.2024 | 120,17 | 122,24 | 118,50 | 122,10 | 1,95% | 10,00 |
| 27.09.2024 | 117,20 | 120,02 | 116,73 | 119,77 | 2,49% | 60,00 |
| 26.09.2024 | 117,22 | 118,14 | 114,94 | 116,86 | -1,67% | 75,00 |
| 25.09.2024 | 120,78 | 121,24 | 118,30 | 118,85 | -2,08% | 25,00 |
| 24.09.2024 | 123,60 | 124,38 | 120,80 | 121,37 | -0,34% | 96,00 |
| 23.09.2024 | 120,70 | 122,84 | 120,41 | 121,79 | 1,14% | 1,00 |
| 20.09.2024 | 119,43 | 120,51 | 117,97 | 120,42 | 0,90% | - |
| 19.09.2024 | 119,06 | 120,82 | 118,70 | 119,34 | 0,90% | - |
| 18.09.2024 | 117,20 | 119,28 | 116,59 | 118,28 | 0,47% | 117,00 |
| 17.09.2024 | 115,97 | 118,23 | 115,07 | 117,73 | 1,59% | - |
| 16.09.2024 | 115,68 | 117,63 | 114,72 | 115,89 | -0,09% | 36,00 |
| 13.09.2024 | 115,23 | 116,83 | 115,09 | 116,00 | 0,61% | - |
| 12.09.2024 | 115,47 | 116,00 | 113,97 | 115,30 | 0,47% | 10,00 |
| 11.09.2024 | 114,70 | 115,93 | 112,47 | 114,76 | 0,12% | 10,00 |
| 10.09.2024 | 116,91 | 117,19 | 113,57 | 114,62 | -1,65% | 95,00 |
| 09.09.2024 | 114,08 | 117,56 | 114,06 | 116,54 | 2,28% | 3,00 |
| 06.09.2024 | 116,21 | 117,63 | 113,58 | 113,94 | -1,97% | 66,00 |
| 05.09.2024 | 118,84 | 119,46 | 116,20 | 116,23 | -1,80% | 244,00 |
| 04.09.2024 | 121,05 | 123,59 | 118,01 | 118,36 | -2,58% | 20,00 |
| 03.09.2024 | 125,58 | 125,86 | 121,26 | 121,50 | -3,15% | - |
| 02.09.2024 | 124,22 | 125,96 | 124,04 | 125,45 | 0,55% | - |
| 30.08.2024 | 124,99 | 125,43 | 121,49 | 124,76 | -0,03% | 140,00 |
| 29.08.2024 | 122,91 | 125,23 | 122,06 | 124,80 | 1,41% | 52,00 |
| 28.08.2024 | 123,05 | 123,52 | 120,91 | 123,07 | 0,15% | 15,00 |
| 27.08.2024 | 124,13 | 125,07 | 122,60 | 122,89 | -0,84% | 101,00 |
| 26.08.2024 | 124,17 | 127,13 | 123,37 | 123,93 | 0,45% | 70,00 |
| 23.08.2024 | 122,52 | 123,86 | 122,46 | 123,37 | 0,83% | 1,00 |
| 22.08.2024 | 122,19 | 123,42 | 121,66 | 122,36 | 0,06% | 54,00 |
| 21.08.2024 | 122,02 | 123,55 | 121,32 | 122,29 | 0,07% | - |
| 20.08.2024 | 123,72 | 125,06 | 121,88 | 122,21 | -1,93% | 963,00 |
| 19.08.2024 | 123,10 | 125,31 | 122,45 | 124,62 | 0,62% | 147,00 |
| 16.08.2024 | 124,00 | 124,30 | 121,58 | 123,85 | -0,20% | 71,00 |
| 15.08.2024 | 121,84 | 124,98 | 121,75 | 124,10 | 1,88% | 1,00 |
| 14.08.2024 | 122,41 | 122,50 | 120,42 | 121,81 | -0,07% | 10,00 |
| 13.08.2024 | 123,30 | 124,32 | 121,33 | 121,89 | -1,29% | 8,00 |
| 12.08.2024 | 123,42 | 124,58 | 122,60 | 123,48 | 0,36% | 6,00 |
| 09.08.2024 | 122,28 | 123,91 | 121,02 | 123,04 | 0,62% | - |
| 08.08.2024 | 119,67 | 122,28 | 119,02 | 122,28 | 1,83% | 88,00 |
| 07.08.2024 | 120,97 | 123,15 | 120,02 | 120,08 | -0,22% | 396,00 |
| 06.08.2024 | 121,17 | 122,50 | 119,31 | 120,35 | -0,35% | 164,00 |
| 05.08.2024 | 124,04 | 124,35 | 120,40 | 120,77 | -4,18% | 153,00 |
| 02.08.2024 | 130,84 | 131,30 | 124,54 | 126,04 | -3,61% | 159,00 |
| 01.08.2024 | 138,02 | 138,70 | 130,60 | 130,76 | -7,79% | 18,00 |
| 31.07.2024 | 141,78 | 142,90 | 140,63 | 141,81 | 1,03% | 81,00 |
| 30.07.2024 | 137,01 | 140,91 | 136,38 | 140,37 | 2,04% | 35,00 |
| 29.07.2024 | 139,54 | 139,97 | 135,66 | 137,56 | -0,60% | - |
| 26.07.2024 | 138,27 | 139,11 | 136,85 | 138,39 | 0,16% | - |
| 25.07.2024 | 134,83 | 138,45 | 133,33 | 138,17 | 1,89% | 100,00 |
| 24.07.2024 | 135,13 | 136,69 | 134,41 | 135,61 | 0,21% | 8,00 |
| 23.07.2024 | 137,84 | 138,76 | 135,26 | 135,32 | -1,91% | 1,00 |
| 22.07.2024 | 140,62 | 140,74 | 137,93 | 137,95 | -1,58% | 49,00 |
| 19.07.2024 | 142,63 | 143,82 | 139,45 | 140,16 | -1,90% | - |
| 18.07.2024 | 141,92 | 144,42 | 140,59 | 142,88 | 1,16% | 101,00 |
| 17.07.2024 | 138,91 | 141,43 | 137,92 | 141,24 | 2,18% | 360,00 |
| 16.07.2024 | 137,63 | 138,93 | 135,97 | 138,22 | 0,01% | 302,00 |
| 15.07.2024 | 136,35 | 139,90 | 135,73 | 138,20 | 1,71% | 1,00 |
| 12.07.2024 | 135,81 | 136,73 | 135,12 | 135,87 | -0,18% | 20,00 |
| 11.07.2024 | 136,78 | 137,25 | 134,69 | 136,11 | -0,26% | - |
| 10.07.2024 | 133,97 | 136,52 | 133,61 | 136,46 | 1,16% | - |
| 09.07.2024 | 135,57 | 136,03 | 133,61 | 134,90 | -0,41% | 35,00 |
| 08.07.2024 | 135,11 | 136,29 | 134,09 | 135,45 | -0,04% | 5,00 |