116,560€
2,28%
Echtzeit-Aktienkurs Hess Corp
Bid:
Ask:
Aktienkurse zur Hess Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 136,18 | 136,18 | 136,18 | 136,18 | -0,71% | - |
| 06.02.2025 | 137,18 | 137,18 | 137,04 | 137,16 | 0,63% | 240,00 |
| 05.02.2025 | 136,30 | 136,30 | 136,30 | 136,30 | 3,40% | - |
| 04.02.2025 | 134,06 | 134,06 | 131,82 | 131,82 | -2,11% | 13,00 |
| 03.02.2025 | 136,10 | 136,10 | 134,66 | 134,66 | -1,28% | 219,00 |
| 31.01.2025 | 140,18 | 140,18 | 136,40 | 136,40 | -2,08% | 300,00 |
| 30.01.2025 | 139,30 | 139,30 | 139,30 | 139,30 | 0,43% | - |
| 29.01.2025 | 138,70 | 138,70 | 138,70 | 138,70 | -0,54% | - |
| 28.01.2025 | 139,46 | 139,46 | 139,46 | 139,46 | 1,97% | - |
| 27.01.2025 | 136,76 | 136,76 | 136,76 | 136,76 | -1,38% | - |
| 24.01.2025 | 138,00 | 138,68 | 138,00 | 138,68 | -0,60% | 13,00 |
| 23.01.2025 | 139,52 | 139,52 | 139,52 | 139,52 | -1,47% | - |
| 22.01.2025 | 141,60 | 141,60 | 141,60 | 141,60 | -2,68% | - |
| 21.01.2025 | 145,50 | 145,50 | 145,50 | 145,50 | -0,60% | - |
| 20.01.2025 | 146,38 | 146,38 | 146,38 | 146,38 | 0,80% | - |
| 17.01.2025 | 145,22 | 145,22 | 145,22 | 145,22 | 0,39% | - |
| 16.01.2025 | 144,66 | 144,66 | 144,66 | 144,66 | 2,00% | - |
| 15.01.2025 | 141,82 | 141,82 | 141,82 | 141,82 | 0,55% | - |
| 14.01.2025 | 141,04 | 141,04 | 141,04 | 141,04 | 1,79% | - |
| 13.01.2025 | 138,56 | 138,56 | 138,56 | 138,56 | 1,82% | - |
| 10.01.2025 | 136,08 | 136,08 | 136,08 | 136,08 | 0,79% | - |
| 09.01.2025 | 135,02 | 135,02 | 135,02 | 135,02 | 1,03% | - |
| 08.01.2025 | 133,64 | 133,64 | 133,64 | 133,64 | 2,75% | - |
| 07.01.2025 | 130,06 | 130,06 | 130,06 | 130,06 | -1,41% | - |
| 06.01.2025 | 131,92 | 131,92 | 131,92 | 131,92 | 0,29% | - |
| 03.01.2025 | 131,54 | 131,54 | 131,54 | 131,54 | 2,43% | - |
| 02.01.2025 | 128,42 | 128,42 | 128,42 | 128,42 | 3,03% | - |
| 30.12.2024 | 124,64 | 124,64 | 124,64 | 124,64 | -0,21% | - |
| 27.12.2024 | 124,90 | 124,90 | 124,90 | 124,90 | 1,50% | - |
| 23.12.2024 | 123,06 | 123,06 | 123,06 | 123,06 | 0,59% | - |
| 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% | - |