121,670€
-0,82%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 122,52 | 122,52 | 122,52 | 122,52 | 2,39% | 3,00 |
| 02.07.2025 | 119,02 | 120,98 | 119,02 | 119,66 | -0,13% | 43,00 |
| 01.07.2025 | 117,26 | 119,82 | 117,26 | 119,82 | 0,44% | 172,00 |
| 30.06.2025 | 119,30 | 119,30 | 119,30 | 119,30 | 0,78% | 234,00 |
| 27.06.2025 | 118,68 | 118,68 | 118,38 | 118,38 | -1,35% | 47,00 |
| 24.06.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -3,23% | 18,00 |
| 23.06.2025 | 125,56 | 126,86 | 124,00 | 124,00 | -0,80% | 127,00 |
| 18.06.2025 | 126,06 | 126,06 | 125,00 | 125,00 | 1,56% | 174,00 |
| 17.06.2025 | 123,08 | 123,08 | 123,08 | 123,08 | 1,79% | 75,00 |
| 16.06.2025 | 122,14 | 123,94 | 120,92 | 120,92 | -1,82% | 132,00 |
| 13.06.2025 | 129,00 | 129,00 | 123,16 | 123,16 | 3,01% | 194,00 |
| 12.06.2025 | 119,56 | 119,56 | 119,56 | 119,56 | -1,97% | 30,00 |
| 10.06.2025 | 119,74 | 122,68 | 119,74 | 121,96 | 1,79% | 27,00 |
| 09.06.2025 | 118,58 | 119,82 | 118,58 | 119,82 | 0,71% | 12,00 |
| 06.06.2025 | 118,00 | 118,98 | 118,00 | 118,98 | -0,27% | 77,00 |
| 03.06.2025 | 118,14 | 119,30 | 118,14 | 119,30 | 1,36% | 121,00 |
| 02.06.2025 | 117,70 | 117,70 | 117,70 | 117,70 | 1,22% | 6,00 |
| 29.05.2025 | 116,16 | 116,28 | 116,16 | 116,28 | -1,51% | 25,00 |
| 28.05.2025 | 118,06 | 118,06 | 118,06 | 118,06 | 2,41% | 21,00 |
| 26.05.2025 | 115,98 | 115,98 | 115,28 | 115,28 | 0,96% | 126,00 |
| 23.05.2025 | 113,62 | 114,18 | 113,62 | 114,18 | -0,71% | 144,00 |
| 22.05.2025 | 115,00 | 115,00 | 115,00 | 115,00 | -2,09% | 17,00 |
| 20.05.2025 | 119,44 | 119,44 | 117,46 | 117,46 | -0,63% | 373,00 |
| 19.05.2025 | 119,74 | 119,74 | 118,20 | 118,20 | -1,04% | 57,00 |
| 15.05.2025 | 119,14 | 119,44 | 119,14 | 119,44 | -0,35% | 336,00 |
| 14.05.2025 | 119,86 | 119,86 | 119,86 | 119,86 | -0,94% | 2,00 |
| 12.05.2025 | 118,54 | 121,14 | 118,54 | 121,00 | 5,97% | 370,00 |
| 08.05.2025 | 114,18 | 114,18 | 114,18 | 114,18 | -0,52% | 1,00 |
| 07.05.2025 | 114,78 | 114,78 | 114,78 | 114,78 | 1,34% | 1,00 |
| 06.05.2025 | 114,30 | 114,30 | 113,26 | 113,26 | -1,55% | 13,00 |
| 05.05.2025 | 114,90 | 116,12 | 114,88 | 115,04 | -0,69% | 199,00 |
| 02.05.2025 | 114,64 | 116,04 | 113,50 | 115,84 | -0,34% | 1.028,00 |
| 29.04.2025 | 116,24 | 116,24 | 116,24 | 116,24 | -1,07% | 126,00 |
| 28.04.2025 | 117,50 | 117,50 | 117,50 | 117,50 | 1,31% | 20,00 |
| 25.04.2025 | 115,98 | 115,98 | 115,98 | 115,98 | 1,40% | 6,00 |
| 24.04.2025 | 114,38 | 114,38 | 114,38 | 114,38 | -0,42% | 1,00 |
| 23.04.2025 | 116,06 | 116,16 | 114,86 | 114,86 | 2,70% | 402,00 |
| 22.04.2025 | 110,60 | 111,84 | 110,60 | 111,84 | -3,95% | 125,00 |
| 17.04.2025 | 112,34 | 116,44 | 112,34 | 116,44 | 2,99% | 342,00 |
| 15.04.2025 | 113,70 | 113,70 | 113,06 | 113,06 | -0,88% | 33,00 |
| 14.04.2025 | 113,40 | 114,06 | 113,40 | 114,06 | 2,00% | 97,00 |
| 11.04.2025 | 111,92 | 111,92 | 111,82 | 111,82 | -2,41% | 291,00 |
| 08.04.2025 | 119,44 | 124,08 | 114,58 | 114,58 | -4,55% | 285,00 |
| 07.04.2025 | 118,42 | 120,38 | 117,50 | 120,04 | -3,61% | 605,00 |
| 04.04.2025 | 131,30 | 131,30 | 124,26 | 124,54 | -7,67% | 256,00 |
| 03.04.2025 | 139,46 | 139,46 | 134,88 | 134,88 | -8,01% | 428,00 |
| 02.04.2025 | 148,00 | 148,00 | 146,62 | 146,62 | -1,37% | 19,00 |
| 01.04.2025 | 148,90 | 148,90 | 148,66 | 148,66 | 0,75% | 17,00 |
| 31.03.2025 | 146,46 | 148,80 | 146,46 | 147,56 | 0,55% | 143,00 |
| 28.03.2025 | 146,74 | 146,76 | 146,74 | 146,76 | -0,86% | 183,00 |
| 26.03.2025 | 149,22 | 149,22 | 148,04 | 148,04 | 0,64% | 35,00 |
| 25.03.2025 | 145,34 | 147,10 | 145,34 | 147,10 | 0,96% | 81,00 |
| 24.03.2025 | 145,22 | 146,36 | 145,22 | 145,70 | 1,18% | 194,00 |
| 21.03.2025 | 144,00 | 144,00 | 144,00 | 144,00 | -0,69% | 4,00 |
| 20.03.2025 | 143,08 | 145,00 | 143,08 | 145,00 | 3,19% | 279,00 |
| 19.03.2025 | 140,52 | 140,52 | 140,52 | 140,52 | 1,86% | 21,00 |
| 18.03.2025 | 137,50 | 137,96 | 137,50 | 137,96 | 1,71% | 67,00 |
| 17.03.2025 | 136,72 | 136,72 | 135,64 | 135,64 | 0,27% | 9,00 |
| 14.03.2025 | 134,64 | 135,28 | 134,64 | 135,28 | 2,33% | 14,00 |
| 12.03.2025 | 133,38 | 133,38 | 132,20 | 132,20 | -3,25% | 39,00 |
| 10.03.2025 | 135,80 | 139,40 | 135,80 | 136,64 | 1,71% | 75,00 |
| 07.03.2025 | 133,58 | 134,80 | 132,58 | 134,34 | 1,90% | 16,00 |
| 06.03.2025 | 129,68 | 131,84 | 129,68 | 131,84 | 2,26% | 77,00 |
| 05.03.2025 | 133,00 | 133,00 | 128,92 | 128,92 | -4,55% | 18,00 |
| 04.03.2025 | 136,10 | 136,98 | 135,06 | 135,06 | -4,27% | 236,00 |
| 28.02.2025 | 141,08 | 141,08 | 141,08 | 141,08 | -0,89% | 30,00 |
| 27.02.2025 | 141,72 | 142,34 | 141,72 | 142,34 | 2,12% | 62,00 |
| 26.02.2025 | 139,38 | 139,38 | 139,38 | 139,38 | -0,43% | 1,00 |
| 25.02.2025 | 141,56 | 141,56 | 139,98 | 139,98 | -1,16% | 22,00 |
| 24.02.2025 | 141,62 | 141,62 | 141,60 | 141,62 | -0,55% | 165,00 |
| 19.02.2025 | 141,26 | 142,66 | 141,26 | 142,40 | 0,78% | 151,00 |
| 18.02.2025 | 140,10 | 141,30 | 140,10 | 141,30 | 0,33% | 8,00 |
| 17.02.2025 | 140,84 | 140,84 | 140,84 | 140,84 | 0,95% | 1,00 |
| 12.02.2025 | 141,98 | 141,98 | 139,52 | 139,52 | -2,12% | 56,00 |
| 11.02.2025 | 142,54 | 142,54 | 142,54 | 142,54 | 2,98% | 10,00 |
| 10.02.2025 | 138,42 | 138,42 | 138,42 | 138,42 | 0,38% | 1,00 |
| 07.02.2025 | 137,90 | 137,90 | 137,90 | 137,90 | 1,46% | 1,00 |
| 06.02.2025 | 135,92 | 135,92 | 135,92 | 135,92 | -0,86% | 50,00 |
| 04.02.2025 | 133,98 | 137,10 | 132,88 | 137,10 | 1,38% | 142,00 |
| 03.02.2025 | 135,24 | 135,24 | 135,24 | 135,24 | 0,27% | 80,00 |
| 31.01.2025 | 139,84 | 139,84 | 134,32 | 134,88 | -3,48% | 371,00 |
| 30.01.2025 | 139,84 | 139,94 | 139,74 | 139,74 | 0,52% | 117,00 |
| 29.01.2025 | 139,80 | 140,34 | 139,02 | 139,02 | -1,59% | 154,00 |
| 28.01.2025 | 141,26 | 141,26 | 141,26 | 141,26 | 1,39% | 10,00 |
| 27.01.2025 | 138,38 | 139,32 | 138,38 | 139,32 | 1,28% | 58,00 |
| 24.01.2025 | 137,82 | 138,30 | 137,56 | 137,56 | -2,25% | 126,00 |
| 23.01.2025 | 138,86 | 140,72 | 138,86 | 140,72 | -1,72% | 26,00 |
| 21.01.2025 | 144,86 | 144,86 | 143,18 | 143,18 | -1,81% | 455,00 |
| 20.01.2025 | 145,82 | 145,82 | 145,82 | 145,82 | -0,76% | 2,00 |
| 17.01.2025 | 146,94 | 146,94 | 146,94 | 146,94 | 1,48% | 3,00 |
| 16.01.2025 | 143,50 | 144,80 | 143,48 | 144,80 | 0,65% | 23,00 |
| 15.01.2025 | 143,16 | 143,86 | 143,16 | 143,86 | 1,68% | 70,00 |
| 14.01.2025 | 141,34 | 141,48 | 141,34 | 141,48 | 0,99% | 165,00 |
| 13.01.2025 | 139,88 | 140,10 | 139,88 | 140,10 | 0,79% | 59,00 |
| 10.01.2025 | 138,76 | 139,00 | 138,76 | 139,00 | 2,25% | 54,00 |
| 09.01.2025 | 135,94 | 135,94 | 135,94 | 135,94 | 0,52% | 2,00 |
| 08.01.2025 | 134,12 | 135,24 | 134,12 | 135,24 | 3,16% | 36,00 |
| 07.01.2025 | 131,10 | 131,10 | 131,10 | 131,10 | -0,68% | 1,00 |
| 06.01.2025 | 132,00 | 132,00 | 132,00 | 132,00 | 4,85% | 2,00 |
| 30.12.2024 | 125,90 | 125,90 | 125,90 | 125,90 | 0,08% | 6,00 |