121,060€
0,18%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 120,29 | 121,37 | 119,48 | 120,95 | 0,09% | - |
| 15.05.2025 | 119,05 | 120,99 | 118,17 | 120,84 | 0,16% | 336,00 |
| 14.05.2025 | 120,98 | 121,16 | 119,69 | 120,65 | -0,53% | 2,00 |
| 13.05.2025 | 121,74 | 122,62 | 120,75 | 121,29 | -0,32% | - |
| 12.05.2025 | 118,56 | 124,05 | 118,40 | 121,68 | 3,55% | 370,00 |
| 09.05.2025 | 116,75 | 118,08 | 116,25 | 117,51 | 0,67% | - |
| 08.05.2025 | 114,76 | 117,88 | 114,18 | 116,73 | 2,34% | 1,00 |
| 07.05.2025 | 113,99 | 114,78 | 112,75 | 114,06 | 0,46% | 1,00 |
| 06.05.2025 | 114,73 | 115,56 | 113,09 | 113,54 | -0,32% | 13,00 |
| 05.05.2025 | 114,89 | 116,12 | 113,57 | 113,90 | -2,65% | 199,00 |
| 02.05.2025 | 114,48 | 117,69 | 113,50 | 117,00 | 2,62% | 1.028,00 |
| 30.04.2025 | 115,84 | 116,43 | 112,19 | 114,01 | -2,00% | - |
| 29.04.2025 | 117,06 | 117,47 | 115,96 | 116,34 | -0,84% | 126,00 |
| 28.04.2025 | 116,57 | 118,10 | 115,94 | 117,32 | 0,64% | - |
| 25.04.2025 | 117,18 | 117,24 | 115,08 | 116,57 | 0,23% | 6,00 |
| 24.04.2025 | 114,57 | 116,99 | 114,25 | 116,30 | 1,03% | 1,00 |
| 23.04.2025 | 115,42 | 117,28 | 113,20 | 115,12 | 0,81% | 402,00 |
| 22.04.2025 | 109,44 | 114,65 | 109,42 | 114,20 | -0,57% | 125,00 |
| 17.04.2025 | 113,23 | 117,31 | 112,34 | 114,86 | 2,19% | 342,00 |
| 16.04.2025 | 110,85 | 114,47 | 110,85 | 112,40 | -0,34% | - |
| 15.04.2025 | 112,82 | 114,16 | 112,13 | 112,78 | 0,16% | 33,00 |
| 14.04.2025 | 112,92 | 116,15 | 111,45 | 112,60 | -0,55% | 97,00 |
| 11.04.2025 | 112,96 | 114,83 | 109,61 | 113,22 | -0,28% | 1,00 |
| 10.04.2025 | 125,06 | 125,50 | 112,14 | 113,54 | -10,06% | - |
| 09.04.2025 | 114,31 | 127,57 | 111,54 | 126,24 | 8,53% | - |
| 08.04.2025 | 119,55 | 124,22 | 114,58 | 116,32 | -2,73% | 285,00 |
| 07.04.2025 | 118,76 | 125,26 | 116,20 | 119,59 | -2,22% | 605,00 |
| 04.04.2025 | 133,46 | 133,66 | 121,88 | 122,30 | -9,04% | 256,00 |
| 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 |