141,540€
-0,65%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |