143,280€
-2,81%
Echtzeit-Aktienkurs Hess Corp
Bid:
Ask:
Aktienkurse zur Hess Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 144,06 | 144,18 | 133,99 | 134,51 | -8,78% | - |
| 02.04.2025 | 149,40 | 149,54 | 146,74 | 147,45 | -1,40% | - |
| 01.04.2025 | 147,85 | 149,67 | 146,86 | 149,55 | 1,27% | - |
| 31.03.2025 | 146,46 | 149,86 | 145,62 | 147,67 | 3,12% | - |
| 28.03.2025 | 147,22 | 147,81 | 143,13 | 143,20 | -0,56% | - |
| 27.03.2025 | 148,35 | 149,19 | 144,00 | 144,01 | -1,78% | - |
| 26.03.2025 | 146,89 | 150,01 | 145,28 | 146,62 | 1,84% | - |
| 25.03.2025 | 145,65 | 147,91 | 143,73 | 143,97 | -0,44% | - |
| 24.03.2025 | 144,59 | 146,86 | 143,38 | 144,61 | 9,91% | - |
| 21.03.2025 | 145,08 | 145,26 | 131,11 | 131,57 | -7,72% | - |
| 20.03.2025 | 143,77 | 145,36 | 129,90 | 142,58 | 10,07% | - |
| 19.03.2025 | 139,65 | 144,15 | 129,49 | 129,54 | -4,28% | - |
| 18.03.2025 | 138,30 | 140,26 | 135,08 | 135,33 | -0,32% | - |
| 17.03.2025 | 136,26 | 138,38 | 129,75 | 135,77 | 1,28% | - |
| 14.03.2025 | 133,37 | 137,10 | 131,68 | 134,06 | 2,19% | - |
| 13.03.2025 | 132,18 | 134,74 | 124,04 | 131,19 | 0,74% | - |
| 12.03.2025 | 132,22 | 134,03 | 129,36 | 130,23 | 3,73% | - |
| 11.03.2025 | 136,69 | 137,11 | 122,54 | 125,55 | -7,43% | - |
| 10.03.2025 | 135,89 | 139,21 | 129,28 | 135,63 | -0,25% | - |
| 07.03.2025 | 132,61 | 136,91 | 131,62 | 135,97 | 2,29% | - |
| 06.03.2025 | 131,03 | 133,56 | 129,17 | 132,92 | 1,50% | - |
| 05.03.2025 | 133,54 | 133,78 | 128,56 | 130,95 | -2,47% | - |
| 04.03.2025 | 137,10 | 137,21 | 133,90 | 134,27 | -2,16% | - |
| 03.03.2025 | 142,87 | 143,37 | 136,24 | 137,24 | -4,42% | - |
| 28.02.2025 | 141,08 | 143,86 | 139,65 | 143,58 | 1,66% | - |
| 27.02.2025 | 138,86 | 143,09 | 138,73 | 141,23 | 1,79% | - |
| 26.02.2025 | 140,13 | 140,59 | 138,14 | 138,75 | -0,74% | - |
| 25.02.2025 | 142,29 | 142,72 | 139,71 | 139,78 | -1,65% | - |
| 24.02.2025 | 141,04 | 142,89 | 140,94 | 142,12 | 0,34% | - |
| 21.02.2025 | 143,67 | 144,32 | 141,44 | 141,64 | -1,45% | - |
| 20.02.2025 | 142,89 | 144,39 | 142,16 | 143,73 | 0,38% | - |
| 19.02.2025 | 141,88 | 144,39 | 141,23 | 143,18 | 1,06% | - |
| 18.02.2025 | 140,90 | 142,54 | 139,51 | 141,68 | 0,83% | - |
| 17.02.2025 | 139,85 | 140,54 | 139,43 | 140,51 | 0,58% | 200,00 |
| 14.02.2025 | 139,55 | 141,91 | 138,74 | 139,70 | 0,22% | 10,00 |
| 13.02.2025 | 138,19 | 140,13 | 137,81 | 139,39 | -0,01% | - |
| 12.02.2025 | 141,80 | 142,59 | 139,14 | 139,41 | -1,69% | - |
| 11.02.2025 | 141,67 | 143,65 | 141,55 | 141,81 | 0,21% | - |
| 10.02.2025 | 139,16 | 141,76 | 138,82 | 141,51 | 2,22% | - |
| 07.02.2025 | 137,20 | 139,52 | 136,81 | 138,43 | 1,33% | - |
| 06.02.2025 | 137,41 | 139,65 | 135,90 | 136,61 | -0,44% | - |
| 05.02.2025 | 137,46 | 138,04 | 136,17 | 137,21 | -0,23% | - |
| 04.02.2025 | 133,90 | 138,11 | 132,90 | 137,53 | 2,00% | - |
| 03.02.2025 | 136,40 | 137,26 | 133,76 | 134,83 | 0,62% | - |
| 31.01.2025 | 140,84 | 140,85 | 133,63 | 134,00 | -4,36% | - |
| 30.01.2025 | 139,15 | 141,17 | 138,16 | 140,11 | 0,49% | - |
| 29.01.2025 | 138,73 | 140,78 | 138,35 | 139,42 | 0,29% | - |
| 28.01.2025 | 140,31 | 141,63 | 138,58 | 139,02 | -0,20% | - |
| 27.01.2025 | 137,62 | 140,23 | 136,65 | 139,30 | 1,26% | - |
| 24.01.2025 | 138,78 | 139,66 | 137,36 | 137,56 | -1,06% | - |
| 23.01.2025 | 139,55 | 141,25 | 138,83 | 139,03 | -0,48% | - |
| 22.01.2025 | 142,29 | 142,83 | 139,46 | 139,70 | -2,07% | - |
| 21.01.2025 | 146,64 | 146,96 | 141,42 | 142,66 | -2,14% | - |
| 20.01.2025 | 146,57 | 146,84 | 143,83 | 145,78 | -0,96% | 300,00 |
| 17.01.2025 | 145,98 | 147,70 | 144,84 | 147,20 | 1,29% | - |
| 16.01.2025 | 144,53 | 146,05 | 143,73 | 145,32 | 0,48% | 150,00 |
| 15.01.2025 | 142,74 | 144,92 | 141,60 | 144,63 | 1,59% | - |
| 14.01.2025 | 140,99 | 142,39 | 140,46 | 142,36 | 0,44% | - |
| 13.01.2025 | 140,72 | 143,96 | 139,06 | 141,73 | 1,96% | - |
| 10.01.2025 | 136,70 | 140,40 | 136,68 | 139,00 | 1,93% | 10,00 |
| 09.01.2025 | 135,71 | 136,51 | 135,10 | 136,37 | 0,66% | - |
| 08.01.2025 | 134,32 | 136,32 | 133,50 | 135,48 | 1,07% | - |
| 07.01.2025 | 130,72 | 134,85 | 130,03 | 134,04 | 2,45% | - |
| 06.01.2025 | 131,65 | 133,45 | 130,20 | 130,83 | -1,10% | - |
| 03.01.2025 | 131,91 | 133,15 | 131,19 | 132,28 | 0,25% | - |
| 02.01.2025 | 128,25 | 132,82 | 128,16 | 131,95 | 5,09% | - |
| 30.12.2024 | 125,54 | 126,81 | 125,20 | 125,56 | 0,20% | - |
| 27.12.2024 | 125,49 | 127,05 | 124,72 | 125,31 | 0,54% | - |
| 23.12.2024 | 122,97 | 125,13 | 122,53 | 124,64 | 1,36% | - |
| 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 |