122,400€
-1,62%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 123,03 | 123,80 | 122,08 | 122,97 | -0,11% | - |
| 19.12.2024 | 125,12 | 126,04 | 122,78 | 123,11 | -1,61% | - |
| 18.12.2024 | 127,91 | 128,79 | 125,12 | 125,13 | -2,36% | - |
| 17.12.2024 | 129,60 | 129,70 | 126,41 | 128,16 | -0,87% | 8,00 |
| 16.12.2024 | 132,65 | 133,68 | 128,73 | 129,28 | -3,20% | - |
| 13.12.2024 | 134,78 | 135,29 | 132,69 | 133,55 | -0,94% | - |
| 12.12.2024 | 135,48 | 136,64 | 133,12 | 134,82 | -0,62% | - |
| 11.12.2024 | 136,46 | 137,25 | 134,94 | 135,66 | -0,10% | - |
| 10.12.2024 | 134,80 | 138,05 | 134,31 | 135,80 | 0,56% | - |
| 09.12.2024 | 134,52 | 137,61 | 134,52 | 135,05 | 0,81% | - |
| 06.12.2024 | 136,72 | 136,96 | 133,10 | 133,96 | -2,03% | 45,00 |
| 05.12.2024 | 136,64 | 138,01 | 135,98 | 136,74 | -0,15% | - |
| 04.12.2024 | 139,99 | 140,85 | 135,17 | 136,95 | -2,26% | - |
| 03.12.2024 | 140,37 | 141,25 | 139,40 | 140,12 | 0,13% | - |
| 02.12.2024 | 140,29 | 141,08 | 138,31 | 139,94 | 1,22% | - |
| 29.11.2024 | 139,17 | 139,75 | 136,59 | 138,25 | -0,67% | - |
| 28.11.2024 | 139,04 | 139,74 | 138,74 | 139,18 | 0,29% | - |
| 27.11.2024 | 139,88 | 142,62 | 138,20 | 138,78 | -0,61% | - |
| 26.11.2024 | 138,75 | 140,85 | 138,08 | 139,63 | 0,80% | - |
| 25.11.2024 | 141,40 | 141,96 | 138,18 | 138,52 | -2,95% | - |
| 22.11.2024 | 141,30 | 143,02 | 141,18 | 142,73 | 1,05% | - |
| 21.11.2024 | 139,85 | 142,32 | 139,83 | 141,24 | 0,94% | - |
| 20.11.2024 | 138,00 | 140,16 | 137,92 | 139,93 | 1,36% | - |
| 19.11.2024 | 138,72 | 139,12 | 136,74 | 138,05 | -0,47% | 22,00 |
| 18.11.2024 | 138,34 | 139,31 | 137,39 | 138,70 | 0,26% | - |
| 15.11.2024 | 136,71 | 138,75 | 136,18 | 138,34 | 0,33% | 66,00 |
| 14.11.2024 | 135,35 | 138,07 | 135,31 | 137,88 | 1,93% | - |
| 13.11.2024 | 132,93 | 136,00 | 131,82 | 135,27 | 2,07% | - |
| 12.11.2024 | 133,26 | 134,56 | 132,37 | 132,53 | -0,55% | - |
| 11.11.2024 | 132,63 | 134,57 | 131,96 | 133,26 | 0,41% | - |
| 08.11.2024 | 132,20 | 133,21 | 131,03 | 132,72 | 0,43% | 20,00 |
| 07.11.2024 | 132,69 | 132,80 | 130,56 | 132,15 | -0,44% | - |
| 06.11.2024 | 128,90 | 134,72 | 128,66 | 132,74 | 4,09% | - |
| 05.11.2024 | 127,30 | 128,44 | 126,10 | 127,52 | -0,07% | - |
| 04.11.2024 | 127,82 | 128,51 | 126,74 | 127,61 | -0,16% | 30,00 |
| 01.11.2024 | 123,61 | 130,31 | 123,57 | 127,82 | 2,09% | - |
| 31.10.2024 | 123,69 | 125,24 | 122,83 | 125,20 | 1,14% | - |
| 30.10.2024 | 124,60 | 127,20 | 123,39 | 123,79 | 0,25% | - |
| 29.10.2024 | 126,10 | 127,84 | 123,46 | 123,48 | -2,64% | 120,00 |
| 28.10.2024 | 125,15 | 128,89 | 123,53 | 126,83 | -0,78% | - |
| 25.10.2024 | 127,83 | 129,18 | 127,39 | 127,83 | -0,06% | - |
| 24.10.2024 | 128,43 | 129,05 | 126,64 | 127,91 | -0,05% | - |
| 23.10.2024 | 128,45 | 128,71 | 127,07 | 127,97 | -0,37% | - |
| 22.10.2024 | 128,95 | 129,97 | 127,85 | 128,45 | -0,47% | - |
| 21.10.2024 | 128,35 | 130,06 | 128,35 | 129,06 | 0,58% | - |
| 18.10.2024 | 128,89 | 129,06 | 126,85 | 128,32 | -0,33% | - |
| 17.10.2024 | 125,94 | 128,89 | 125,48 | 128,75 | 2,34% | - |
| 16.10.2024 | 124,72 | 126,00 | 124,06 | 125,81 | 0,75% | - |
| 15.10.2024 | 125,90 | 126,54 | 124,53 | 124,87 | -2,68% | - |
| 14.10.2024 | 127,13 | 128,41 | 126,05 | 128,31 | 0,36% | - |
| 11.10.2024 | 127,21 | 128,95 | 126,27 | 127,85 | 0,25% | 100,00 |
| 10.10.2024 | 126,84 | 128,60 | 126,56 | 127,53 | 0,73% | - |
| 09.10.2024 | 125,37 | 127,22 | 123,99 | 126,61 | 1,22% | - |
| 08.10.2024 | 126,67 | 126,89 | 124,35 | 125,09 | -2,19% | - |
| 07.10.2024 | 127,72 | 129,49 | 127,67 | 127,89 | 0,05% | - |
| 04.10.2024 | 127,89 | 130,09 | 127,15 | 127,83 | 0,08% | - |
| 03.10.2024 | 127,33 | 128,60 | 126,33 | 127,73 | 0,61% | - |
| 02.10.2024 | 126,30 | 128,52 | 125,60 | 126,95 | 1,11% | - |
| 01.10.2024 | 121,96 | 126,40 | 120,60 | 125,56 | 2,93% | - |
| 30.09.2024 | 120,17 | 122,24 | 118,50 | 121,99 | 1,93% | - |
| 27.09.2024 | 117,20 | 120,02 | 116,73 | 119,68 | 2,40% | - |
| 26.09.2024 | 117,22 | 118,14 | 114,94 | 116,87 | -1,64% | - |
| 25.09.2024 | 120,78 | 121,24 | 118,30 | 118,82 | -2,08% | - |
| 24.09.2024 | 123,62 | 124,38 | 120,80 | 121,34 | -0,33% | - |
| 23.09.2024 | 120,69 | 122,84 | 120,41 | 121,74 | 1,14% | - |
| 20.09.2024 | 119,45 | 120,51 | 117,97 | 120,37 | 0,88% | - |
| 19.09.2024 | 119,06 | 120,82 | 118,70 | 119,32 | 0,90% | - |
| 18.09.2024 | 117,20 | 119,28 | 116,59 | 118,26 | 0,49% | - |
| 17.09.2024 | 115,99 | 118,23 | 115,07 | 117,68 | 1,57% | - |
| 16.09.2024 | 115,09 | 117,63 | 114,72 | 115,86 | -0,16% | - |
| 13.09.2024 | 115,23 | 116,83 | 115,09 | 116,04 | 0,62% | - |
| 12.09.2024 | 115,47 | 116,00 | 113,98 | 115,32 | 0,58% | - |
| 11.09.2024 | 114,71 | 115,93 | 112,47 | 114,66 | -0,05% | - |
| 10.09.2024 | 116,91 | 117,19 | 113,57 | 114,72 | -1,76% | - |
| 09.09.2024 | 114,08 | 117,56 | 114,06 | 116,77 | 2,51% | - |
| 06.09.2024 | 116,23 | 117,63 | 113,58 | 113,91 | -2,17% | - |
| 05.09.2024 | 118,83 | 119,07 | 116,05 | 116,44 | -1,60% | - |
| 04.09.2024 | 121,54 | 123,58 | 118,01 | 118,33 | -2,68% | - |
| 03.09.2024 | 125,58 | 125,86 | 121,26 | 121,59 | -3,08% | - |
| 02.09.2024 | 124,22 | 125,96 | 124,04 | 125,45 | 0,49% | - |
| 30.08.2024 | 124,99 | 125,43 | 121,49 | 124,84 | 0,24% | - |
| 29.08.2024 | 122,91 | 125,23 | 122,39 | 124,54 | 1,24% | - |
| 28.08.2024 | 123,05 | 123,52 | 120,91 | 123,02 | 0,07% | - |
| 27.08.2024 | 124,13 | 125,07 | 122,60 | 122,93 | -0,88% | - |
| 26.08.2024 | 124,17 | 127,13 | 123,37 | 124,02 | 0,45% | - |
| 23.08.2024 | 122,52 | 123,86 | 122,46 | 123,46 | 0,55% | - |
| 22.08.2024 | 122,16 | 123,42 | 121,88 | 122,78 | 0,45% | - |
| 21.08.2024 | 122,02 | 123,55 | 121,33 | 122,23 | -0,02% | - |
| 20.08.2024 | 123,72 | 125,06 | 121,88 | 122,25 | -1,94% | 25,00 |
| 19.08.2024 | 123,10 | 125,31 | 122,45 | 124,67 | 0,67% | - |
| 16.08.2024 | 124,00 | 124,30 | 121,58 | 123,84 | -0,34% | - |
| 15.08.2024 | 121,84 | 124,98 | 121,75 | 124,26 | 2,07% | - |
| 14.08.2024 | 122,41 | 122,50 | 120,42 | 121,74 | -0,07% | - |
| 13.08.2024 | 123,30 | 124,32 | 121,24 | 121,83 | -1,38% | - |
| 12.08.2024 | 123,42 | 124,58 | 122,60 | 123,54 | 0,42% | - |
| 09.08.2024 | 122,28 | 123,91 | 121,02 | 123,02 | 0,63% | - |
| 08.08.2024 | 119,67 | 122,34 | 119,07 | 122,25 | 1,82% | - |
| 07.08.2024 | 120,95 | 123,22 | 120,02 | 120,06 | -0,12% | 1.000,00 |
| 06.08.2024 | 121,19 | 122,50 | 119,31 | 120,20 | -0,53% | - |
| 05.08.2024 | 124,05 | 124,35 | 120,32 | 120,84 | -3,92% | - |