122,950€
-1,05%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 122,34 | 122,34 | 122,34 | 122,34 | -1,55% | - |
| 19.12.2024 | 124,26 | 124,26 | 124,26 | 124,26 | -2,60% | - |
| 18.12.2024 | 127,58 | 127,58 | 127,58 | 127,58 | -0,93% | - |
| 17.12.2024 | 128,78 | 128,78 | 128,78 | 128,78 | -3,26% | - |
| 16.12.2024 | 133,12 | 133,12 | 133,12 | 133,12 | -1,11% | - |
| 13.12.2024 | 134,62 | 134,62 | 134,62 | 134,62 | -0,07% | - |
| 12.12.2024 | 134,72 | 134,72 | 134,72 | 134,72 | -0,60% | - |
| 11.12.2024 | 135,54 | 135,54 | 135,54 | 135,54 | 0,91% | - |
| 10.12.2024 | 134,32 | 134,32 | 134,32 | 134,32 | 0,42% | - |
| 09.12.2024 | 133,76 | 133,76 | 133,76 | 133,76 | -1,92% | - |
| 06.12.2024 | 136,38 | 136,38 | 136,38 | 136,38 | 0,06% | - |
| 05.12.2024 | 136,30 | 136,30 | 136,30 | 136,30 | -2,46% | - |
| 04.12.2024 | 139,74 | 139,74 | 139,74 | 139,74 | 0,19% | - |
| 03.12.2024 | 139,48 | 139,48 | 139,48 | 139,48 | 0,17% | - |
| 02.12.2024 | 139,24 | 139,24 | 139,24 | 139,24 | 0,51% | - |
| 29.11.2024 | 138,54 | 138,54 | 138,54 | 138,54 | -0,20% | - |
| 28.11.2024 | 138,82 | 138,82 | 138,82 | 138,82 | -0,23% | - |
| 27.11.2024 | 139,14 | 139,14 | 139,14 | 139,14 | 0,56% | - |
| 26.11.2024 | 138,36 | 138,36 | 138,36 | 138,36 | -2,48% | - |
| 25.11.2024 | 141,88 | 141,88 | 141,88 | 141,88 | -0,63% | - |
| 22.11.2024 | 141,00 | 142,86 | 141,00 | 142,78 | 0,65% | 70,00 |
| 21.11.2024 | 139,67 | 142,17 | 139,46 | 141,86 | 2,93% | - |
| 20.11.2024 | 137,82 | 137,82 | 137,82 | 137,82 | -0,46% | - |
| 19.11.2024 | 138,46 | 138,46 | 138,46 | 138,46 | 0,30% | - |
| 18.11.2024 | 138,04 | 138,04 | 138,04 | 138,04 | 1,17% | - |
| 15.11.2024 | 136,44 | 136,44 | 136,44 | 136,44 | 1,17% | - |
| 14.11.2024 | 134,86 | 134,86 | 134,86 | 134,86 | 2,00% | - |
| 13.11.2024 | 132,22 | 132,22 | 132,22 | 132,22 | -0,69% | - |
| 12.11.2024 | 133,14 | 133,14 | 133,14 | 133,14 | -0,36% | - |
| 11.11.2024 | 132,88 | 133,62 | 132,88 | 133,62 | 0,23% | 25,00 |
| 08.11.2024 | 133,32 | 133,32 | 133,32 | 133,32 | 0,91% | 74,00 |
| 07.11.2024 | 132,12 | 132,12 | 132,12 | 132,12 | 2,55% | - |
| 06.11.2024 | 128,84 | 128,84 | 128,84 | 128,84 | 1,29% | - |
| 05.11.2024 | 127,20 | 127,20 | 127,20 | 127,20 | 0,20% | - |
| 04.11.2024 | 126,94 | 126,94 | 126,94 | 126,94 | 2,85% | - |
| 01.11.2024 | 123,42 | 123,42 | 123,42 | 123,42 | 0,78% | - |
| 31.10.2024 | 122,46 | 122,46 | 122,46 | 122,46 | -1,39% | - |
| 30.10.2024 | 124,18 | 124,18 | 124,18 | 124,18 | -1,80% | - |
| 29.10.2024 | 126,46 | 126,46 | 126,46 | 126,46 | 1,43% | - |
| 28.10.2024 | 124,68 | 124,68 | 124,68 | 124,68 | -2,29% | - |
| 25.10.2024 | 127,60 | 127,60 | 127,60 | 127,60 | -0,11% | - |
| 24.10.2024 | 127,74 | 127,74 | 127,74 | 127,74 | -0,06% | - |
| 23.10.2024 | 127,82 | 127,82 | 127,82 | 127,82 | -0,47% | - |
| 22.10.2024 | 128,42 | 128,42 | 128,42 | 128,42 | 0,38% | - |
| 21.10.2024 | 127,94 | 127,94 | 127,94 | 127,94 | -0,23% | - |
| 18.10.2024 | 128,24 | 128,24 | 128,24 | 128,24 | 2,26% | - |
| 17.10.2024 | 125,40 | 125,40 | 125,40 | 125,40 | 0,72% | - |
| 16.10.2024 | 124,50 | 124,50 | 124,50 | 124,50 | -2,78% | - |
| 15.10.2024 | 128,06 | 128,06 | 128,06 | 128,06 | 0,44% | - |
| 14.10.2024 | 127,50 | 127,50 | 127,50 | 127,50 | 0,30% | - |
| 11.10.2024 | 127,12 | 127,12 | 127,12 | 127,12 | 0,78% | - |
| 10.10.2024 | 126,14 | 126,14 | 126,14 | 126,14 | 1,25% | - |
| 09.10.2024 | 124,58 | 124,58 | 124,58 | 124,58 | -1,83% | - |
| 08.10.2024 | 126,90 | 126,90 | 126,90 | 126,90 | -0,39% | - |
| 07.10.2024 | 127,40 | 127,40 | 127,40 | 127,40 | 0,06% | - |
| 04.10.2024 | 127,32 | 127,32 | 127,32 | 127,32 | 0,52% | - |
| 03.10.2024 | 126,66 | 126,66 | 126,66 | 126,66 | 1,15% | - |
| 02.10.2024 | 125,22 | 125,22 | 125,22 | 125,22 | 2,98% | - |
| 01.10.2024 | 121,60 | 121,60 | 121,60 | 121,60 | 1,98% | - |
| 30.09.2024 | 119,24 | 119,24 | 119,24 | 119,24 | 2,32% | - |
| 27.09.2024 | 116,54 | 116,54 | 116,54 | 116,54 | 0,90% | - |
| 26.09.2024 | 116,78 | 116,78 | 115,50 | 115,50 | -4,15% | 60,00 |
| 25.09.2024 | 120,50 | 120,50 | 120,50 | 120,50 | -1,90% | - |
| 24.09.2024 | 122,84 | 122,84 | 122,84 | 122,84 | 2,18% | - |
| 23.09.2024 | 120,22 | 120,22 | 120,22 | 120,22 | 0,99% | - |
| 20.09.2024 | 119,04 | 119,04 | 119,04 | 119,04 | 0,42% | - |
| 19.09.2024 | 118,54 | 118,54 | 118,54 | 118,54 | 0,59% | - |
| 18.09.2024 | 117,34 | 117,84 | 117,34 | 117,84 | 2,01% | 1,00 |
| 17.09.2024 | 115,52 | 115,52 | 115,52 | 115,52 | 0,64% | - |
| 16.09.2024 | 114,78 | 114,78 | 114,78 | 114,78 | -0,05% | - |
| 13.09.2024 | 114,84 | 114,84 | 114,84 | 114,84 | 0,37% | - |
| 12.09.2024 | 114,42 | 114,42 | 114,42 | 114,42 | 0,51% | - |
| 11.09.2024 | 113,84 | 113,84 | 113,84 | 113,84 | -2,06% | - |
| 10.09.2024 | 116,24 | 116,24 | 116,24 | 116,24 | 1,93% | - |
| 09.09.2024 | 114,04 | 114,04 | 114,04 | 114,04 | -1,33% | - |
| 06.09.2024 | 115,58 | 115,58 | 115,58 | 115,58 | -2,03% | - |
| 05.09.2024 | 117,98 | 117,98 | 117,98 | 117,98 | -2,22% | - |
| 04.09.2024 | 120,66 | 120,66 | 120,66 | 120,66 | -2,79% | - |
| 03.09.2024 | 124,36 | 124,36 | 124,12 | 124,12 | -0,21% | 35,00 |
| 02.09.2024 | 124,38 | 124,38 | 124,38 | 124,38 | -0,06% | - |
| 30.08.2024 | 124,46 | 124,46 | 124,46 | 124,46 | 1,83% | - |
| 29.08.2024 | 122,22 | 122,22 | 122,22 | 122,22 | -0,63% | - |
| 28.08.2024 | 123,00 | 123,00 | 123,00 | 123,00 | -0,39% | - |
| 27.08.2024 | 123,48 | 123,48 | 123,48 | 123,48 | 0,23% | - |
| 26.08.2024 | 123,20 | 123,20 | 123,20 | 123,20 | 0,77% | - |
| 23.08.2024 | 122,26 | 122,26 | 122,26 | 122,26 | 0,26% | - |
| 22.08.2024 | 121,94 | 121,94 | 121,94 | 121,94 | -0,10% | - |
| 21.08.2024 | 122,06 | 122,06 | 122,06 | 122,06 | -1,20% | - |
| 20.08.2024 | 123,54 | 123,54 | 123,54 | 123,54 | 0,28% | - |
| 19.08.2024 | 123,20 | 123,20 | 123,20 | 123,20 | -0,58% | - |
| 16.08.2024 | 123,92 | 123,92 | 123,92 | 123,92 | 1,89% | - |
| 15.08.2024 | 121,62 | 121,62 | 121,62 | 121,62 | 0,05% | - |
| 14.08.2024 | 121,56 | 121,56 | 121,56 | 121,56 | -1,33% | - |
| 13.08.2024 | 123,20 | 123,20 | 123,20 | 123,20 | 0,36% | - |
| 12.08.2024 | 122,76 | 122,76 | 122,76 | 122,76 | 0,79% | - |
| 09.08.2024 | 121,80 | 121,80 | 121,80 | 121,80 | 2,10% | - |
| 08.08.2024 | 119,30 | 119,30 | 119,30 | 119,30 | -1,89% | - |
| 07.08.2024 | 120,42 | 121,60 | 120,42 | 121,60 | 0,60% | 150,00 |
| 06.08.2024 | 120,98 | 120,98 | 120,88 | 120,88 | -0,77% | 60,00 |
| 05.08.2024 | 121,82 | 121,82 | 121,82 | 121,82 | -4,42% | - |