121,630€
3,92%
Echtzeit-Aktienkurs Hess Corp
Bid:
Ask:
Aktienkurse zur Hess Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 119,58 | 119,58 | 119,58 | 119,58 | 2,17% | - |
| 01.07.2025 | 117,04 | 117,04 | 117,04 | 117,04 | -0,98% | - |
| 30.06.2025 | 118,52 | 118,52 | 118,20 | 118,20 | -1,20% | 8,00 |
| 27.06.2025 | 119,64 | 119,64 | 119,64 | 119,64 | 1,34% | - |
| 26.06.2025 | 118,06 | 118,06 | 118,06 | 118,06 | -0,74% | - |
| 25.06.2025 | 118,94 | 118,94 | 118,94 | 118,94 | -0,85% | - |
| 24.06.2025 | 119,96 | 119,96 | 119,96 | 119,96 | -4,41% | - |
| 23.06.2025 | 125,50 | 125,50 | 125,50 | 125,50 | 1,03% | - |
| 20.06.2025 | 124,22 | 124,22 | 124,22 | 124,22 | -0,42% | - |
| 19.06.2025 | 124,74 | 124,74 | 124,74 | 124,74 | -0,34% | - |
| 18.06.2025 | 125,16 | 125,16 | 125,16 | 125,16 | 2,04% | - |
| 17.06.2025 | 122,66 | 122,66 | 122,66 | 122,66 | 0,05% | - |
| 16.06.2025 | 122,60 | 122,60 | 122,60 | 122,60 | -2,61% | - |
| 13.06.2025 | 125,88 | 125,88 | 125,88 | 125,88 | 4,31% | - |
| 12.06.2025 | 121,44 | 121,44 | 120,68 | 120,68 | -0,13% | 21,00 |
| 11.06.2025 | 120,84 | 120,84 | 120,84 | 120,84 | 1,17% | - |
| 10.06.2025 | 119,44 | 119,44 | 119,44 | 119,44 | 0,62% | - |
| 09.06.2025 | 118,70 | 118,70 | 118,70 | 118,70 | 2,08% | - |
| 06.06.2025 | 116,28 | 116,28 | 116,28 | 116,28 | -0,14% | - |
| 05.06.2025 | 116,44 | 116,44 | 116,44 | 116,44 | -2,36% | - |
| 04.06.2025 | 119,26 | 119,26 | 119,26 | 119,26 | 2,49% | - |
| 03.06.2025 | 116,36 | 116,36 | 116,36 | 116,36 | -0,53% | - |
| 02.06.2025 | 116,98 | 116,98 | 116,98 | 116,98 | -0,26% | - |
| 30.05.2025 | 117,28 | 117,28 | 117,28 | 117,28 | 0,00% | - |
| 29.05.2025 | 117,28 | 117,28 | 117,28 | 117,28 | 0,45% | - |
| 28.05.2025 | 116,76 | 116,76 | 116,76 | 116,76 | 0,74% | - |
| 27.05.2025 | 115,90 | 115,90 | 115,90 | 115,90 | 0,28% | - |
| 26.05.2025 | 115,58 | 115,58 | 115,58 | 115,58 | 1,10% | - |
| 23.05.2025 | 114,32 | 114,32 | 114,32 | 114,32 | -0,14% | - |
| 22.05.2025 | 114,48 | 114,48 | 114,48 | 114,48 | -1,70% | - |
| 21.05.2025 | 116,46 | 116,46 | 116,46 | 116,46 | -2,05% | - |
| 20.05.2025 | 118,90 | 118,90 | 118,90 | 118,90 | -0,23% | - |
| 19.05.2025 | 119,18 | 119,18 | 119,18 | 119,18 | -0,78% | - |
| 16.05.2025 | 120,12 | 120,12 | 120,12 | 120,12 | 1,13% | - |
| 15.05.2025 | 118,78 | 118,78 | 118,78 | 118,78 | -1,75% | - |
| 14.05.2025 | 120,90 | 120,90 | 120,90 | 120,90 | -0,12% | - |
| 13.05.2025 | 121,12 | 121,12 | 121,04 | 121,04 | 1,94% | 2,00 |
| 12.05.2025 | 118,74 | 118,74 | 118,74 | 118,74 | 2,24% | - |
| 09.05.2025 | 116,14 | 116,14 | 116,14 | 116,14 | 1,27% | - |
| 08.05.2025 | 114,68 | 114,68 | 114,68 | 114,68 | 1,13% | - |
| 07.05.2025 | 113,40 | 113,40 | 113,40 | 113,40 | -0,53% | - |
| 06.05.2025 | 114,00 | 114,00 | 114,00 | 114,00 | -0,38% | - |
| 05.05.2025 | 114,44 | 114,44 | 114,44 | 114,44 | -1,31% | - |
| 02.05.2025 | 114,70 | 115,98 | 114,70 | 115,96 | 0,02% | 520,00 |
| 30.04.2025 | 116,00 | 116,00 | 115,94 | 115,94 | -0,99% | 45,00 |
| 29.04.2025 | 117,10 | 117,10 | 117,10 | 117,10 | 1,25% | - |
| 28.04.2025 | 115,66 | 115,66 | 115,66 | 115,66 | -0,99% | - |
| 25.04.2025 | 116,82 | 116,82 | 116,82 | 116,82 | 2,51% | - |
| 24.04.2025 | 113,96 | 113,96 | 113,96 | 113,96 | -1,25% | - |
| 23.04.2025 | 115,40 | 115,40 | 115,40 | 115,40 | 5,35% | - |
| 22.04.2025 | 109,54 | 109,54 | 109,54 | 109,54 | -2,94% | - |
| 17.04.2025 | 112,86 | 112,86 | 112,86 | 112,86 | 1,99% | - |
| 16.04.2025 | 110,66 | 110,66 | 110,66 | 110,66 | -1,84% | - |
| 15.04.2025 | 112,74 | 112,74 | 112,74 | 112,74 | 0,34% | - |
| 14.04.2025 | 112,36 | 112,36 | 112,36 | 112,36 | -1,07% | - |
| 11.04.2025 | 113,58 | 113,58 | 113,58 | 113,58 | -9,03% | - |
| 10.04.2025 | 124,86 | 124,86 | 124,86 | 124,86 | 9,93% | - |
| 09.04.2025 | 113,58 | 113,58 | 113,58 | 113,58 | -5,03% | - |
| 08.04.2025 | 119,60 | 119,60 | 119,60 | 119,60 | -0,99% | - |
| 07.04.2025 | 118,42 | 120,80 | 118,42 | 120,80 | -4,88% | 85,00 |
| 04.04.2025 | 133,38 | 133,38 | 127,00 | 127,00 | -11,06% | 70,00 |
| 03.04.2025 | 142,80 | 142,80 | 142,80 | 142,80 | -4,07% | - |
| 02.04.2025 | 148,86 | 148,86 | 148,86 | 148,86 | 1,20% | - |
| 01.04.2025 | 147,10 | 147,10 | 147,10 | 147,10 | 1,35% | - |
| 31.03.2025 | 145,14 | 145,14 | 145,14 | 145,14 | -1,17% | - |
| 28.03.2025 | 146,86 | 146,86 | 146,86 | 146,86 | -1,20% | - |
| 27.03.2025 | 148,64 | 148,64 | 148,64 | 148,64 | 1,66% | - |
| 26.03.2025 | 146,22 | 146,22 | 146,22 | 146,22 | 0,70% | - |
| 25.03.2025 | 145,20 | 145,20 | 145,20 | 145,20 | 0,28% | - |
| 24.03.2025 | 144,80 | 144,80 | 144,80 | 144,80 | 0,75% | - |
| 21.03.2025 | 144,88 | 144,88 | 143,72 | 143,72 | -0,47% | 4,00 |
| 20.03.2025 | 143,60 | 144,60 | 143,60 | 144,40 | 1,83% | 450,00 |
| 19.03.2025 | 138,98 | 141,80 | 138,98 | 141,80 | 3,41% | 100,00 |
| 18.03.2025 | 137,12 | 137,12 | 137,12 | 137,12 | 1,86% | - |
| 17.03.2025 | 134,62 | 134,62 | 134,62 | 134,62 | 1,23% | - |
| 14.03.2025 | 132,98 | 132,98 | 132,98 | 132,98 | 1,03% | - |
| 13.03.2025 | 131,62 | 131,62 | 131,62 | 131,62 | -0,38% | - |
| 12.03.2025 | 132,12 | 132,12 | 132,12 | 132,12 | -2,42% | - |
| 11.03.2025 | 135,40 | 135,40 | 135,40 | 135,40 | 0,18% | - |
| 10.03.2025 | 135,16 | 135,16 | 135,16 | 135,16 | 2,22% | - |
| 07.03.2025 | 132,22 | 132,22 | 132,22 | 132,22 | 1,41% | - |
| 06.03.2025 | 130,38 | 130,38 | 130,38 | 130,38 | -1,44% | - |
| 05.03.2025 | 133,20 | 133,20 | 132,28 | 132,28 | -3,39% | 80,00 |
| 04.03.2025 | 136,92 | 136,92 | 136,92 | 136,92 | -4,20% | - |
| 03.03.2025 | 142,92 | 142,92 | 142,92 | 142,92 | 1,38% | - |
| 28.02.2025 | 140,98 | 140,98 | 140,98 | 140,98 | 1,53% | - |
| 27.02.2025 | 138,86 | 138,86 | 138,86 | 138,86 | -0,80% | - |
| 26.02.2025 | 139,98 | 139,98 | 139,98 | 139,98 | -1,07% | - |
| 25.02.2025 | 141,50 | 141,50 | 141,50 | 141,50 | 0,20% | - |
| 24.02.2025 | 141,22 | 141,22 | 141,22 | 141,22 | -1,48% | - |
| 21.02.2025 | 143,34 | 143,34 | 143,34 | 143,34 | 0,62% | - |
| 20.02.2025 | 142,46 | 142,46 | 142,46 | 142,46 | 0,89% | - |
| 19.02.2025 | 141,20 | 141,20 | 141,20 | 141,20 | 0,86% | - |
| 18.02.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 0,39% | - |
| 17.02.2025 | 139,46 | 139,46 | 139,46 | 139,46 | 0,32% | - |
| 14.02.2025 | 139,02 | 139,02 | 139,02 | 139,02 | 0,33% | - |
| 13.02.2025 | 138,56 | 138,56 | 138,56 | 138,56 | -2,01% | - |
| 12.02.2025 | 141,40 | 141,40 | 141,40 | 141,40 | -0,56% | - |
| 11.02.2025 | 140,80 | 142,20 | 140,80 | 142,20 | 2,78% | 200,00 |
| 10.02.2025 | 138,36 | 138,36 | 138,36 | 138,36 | 1,60% | - |