134,550€
-9,61%
Echtzeit-Aktienkurs Hess Corp
Bid:
Ask:
Aktienkurse zur Hess Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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 |