144,210€
0,62%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 144,35 | 144,49 | 144,11 | 144,15 | 0,58% | - |
| 15.05.2024 | 147,54 | 147,54 | 143,32 | 143,32 | -1,89% | 147,00 |
| 14.05.2024 | 146,08 | 146,08 | 146,08 | 146,08 | -1,84% | 100,00 |
| 13.05.2024 | 148,82 | 148,82 | 148,82 | 148,82 | 0,09% | 12,00 |
| 10.05.2024 | 149,44 | 149,46 | 148,68 | 148,68 | 0,77% | 324,00 |
| 09.05.2024 | 146,86 | 147,54 | 146,86 | 147,54 | 0,50% | 26,00 |
| 08.05.2024 | 147,10 | 147,10 | 146,40 | 146,80 | -0,47% | 295,00 |
| 07.05.2024 | 148,20 | 148,20 | 147,50 | 147,50 | -0,90% | 54,00 |
| 06.05.2024 | 148,56 | 149,36 | 147,87 | 148,84 | 2,30% | - |
| 03.05.2024 | 148,16 | 148,16 | 145,30 | 145,50 | -2,20% | 205,00 |
| 02.05.2024 | 146,40 | 149,56 | 146,40 | 148,78 | -0,43% | 126,00 |
| 30.04.2024 | 152,36 | 152,36 | 149,42 | 149,42 | -1,37% | 179,00 |
| 29.04.2024 | 151,50 | 151,50 | 151,50 | 151,50 | 0,64% | 2,00 |
| 26.04.2024 | 150,54 | 150,54 | 150,54 | 150,54 | 0,72% | 60,00 |
| 25.04.2024 | 148,20 | 150,42 | 148,20 | 149,46 | 1,01% | 26,00 |
| 24.04.2024 | 146,90 | 147,96 | 146,90 | 147,96 | 0,78% | 25,00 |
| 23.04.2024 | 146,74 | 146,82 | 144,36 | 146,82 | 2,59% | 147,00 |
| 22.04.2024 | 143,12 | 143,12 | 143,12 | 143,12 | -0,85% | 8,00 |
| 19.04.2024 | 144,82 | 144,82 | 143,20 | 144,34 | 1,41% | 109,00 |
| 18.04.2024 | 140,18 | 142,34 | 140,18 | 142,34 | 0,34% | 66,00 |
| 17.04.2024 | 140,68 | 142,40 | 140,68 | 141,86 | 0,00% | 88,00 |
| 16.04.2024 | 142,00 | 142,00 | 141,86 | 141,86 | -0,78% | 27,00 |
| 15.04.2024 | 144,16 | 144,66 | 142,98 | 142,98 | -4,55% | 179,00 |
| 12.04.2024 | 147,92 | 149,80 | 147,92 | 149,80 | 2,38% | 105,00 |
| 11.04.2024 | 147,30 | 147,30 | 145,18 | 146,32 | 0,25% | 329,00 |
| 10.04.2024 | 144,64 | 145,98 | 144,64 | 145,96 | 1,86% | 125,00 |
| 09.04.2024 | 143,70 | 144,36 | 142,68 | 143,30 | -0,91% | 327,00 |
| 08.04.2024 | 144,24 | 144,98 | 144,24 | 144,62 | -0,37% | 267,00 |
| 05.04.2024 | 145,02 | 145,16 | 145,02 | 145,16 | 0,17% | 51,00 |
| 04.04.2024 | 143,42 | 144,92 | 143,42 | 144,92 | 0,86% | 165,00 |
| 03.04.2024 | 144,22 | 144,40 | 143,68 | 143,68 | 0,04% | 29,00 |
| 02.04.2024 | 143,98 | 146,14 | 143,46 | 143,62 | 2,70% | 151,00 |
| 28.03.2024 | 139,35 | 140,35 | 139,35 | 139,85 | 0,79% | 24,00 |
| 27.03.2024 | 137,60 | 138,75 | 137,60 | 138,75 | 0,04% | 32,00 |
| 26.03.2024 | 139,70 | 139,70 | 138,70 | 138,70 | -1,18% | 160,00 |
| 25.03.2024 | 138,60 | 140,35 | 138,05 | 140,35 | 1,59% | 85,00 |
| 22.03.2024 | 138,75 | 138,75 | 138,15 | 138,15 | 0,22% | 95,00 |
| 21.03.2024 | 137,85 | 137,85 | 137,85 | 137,85 | 0,18% | 42,00 |
| 20.03.2024 | 139,60 | 139,60 | 137,60 | 137,60 | -1,15% | 262,00 |
| 19.03.2024 | 138,60 | 141,00 | 138,60 | 139,20 | 0,83% | 2.942,00 |
| 18.03.2024 | 139,65 | 139,65 | 138,05 | 138,05 | -0,11% | 204,00 |
| 15.03.2024 | 137,95 | 138,30 | 137,50 | 138,20 | 0,40% | 351,00 |
| 14.03.2024 | 137,65 | 137,65 | 137,65 | 137,65 | 0,88% | 12,00 |
| 13.03.2024 | 136,40 | 136,80 | 136,40 | 136,45 | 3,53% | 387,00 |
| 11.03.2024 | 131,70 | 131,80 | 131,70 | 131,80 | -0,49% | 11,00 |
| 08.03.2024 | 132,45 | 132,45 | 132,45 | 132,45 | 0,30% | 2,00 |
| 07.03.2024 | 131,50 | 132,20 | 131,50 | 132,05 | -2,15% | 42,00 |
| 04.03.2024 | 136,50 | 136,50 | 134,90 | 134,95 | -1,14% | 909,00 |
| 01.03.2024 | 136,85 | 136,85 | 136,50 | 136,50 | 1,52% | 97,00 |
| 29.02.2024 | 134,40 | 134,45 | 134,40 | 134,45 | 0,11% | 54,00 |
| 28.02.2024 | 134,45 | 134,45 | 134,30 | 134,30 | 0,83% | 93,00 |
| 27.02.2024 | 133,20 | 133,20 | 133,20 | 133,20 | -3,62% | 2,00 |
| 26.02.2024 | 136,95 | 138,20 | 136,95 | 138,20 | 1,13% | 26,00 |
| 23.02.2024 | 137,90 | 137,90 | 136,35 | 136,65 | -0,62% | 59,00 |
| 22.02.2024 | 137,50 | 137,50 | 137,50 | 137,50 | 0,26% | 15,00 |
| 20.02.2024 | 137,05 | 137,15 | 137,05 | 137,15 | -0,40% | 37,00 |
| 19.02.2024 | 137,70 | 137,70 | 137,70 | 137,70 | -0,97% | 10,00 |
| 16.02.2024 | 139,05 | 139,05 | 139,05 | 139,05 | 1,13% | 16,00 |
| 15.02.2024 | 132,90 | 137,65 | 132,90 | 137,50 | 3,23% | 60,00 |
| 13.02.2024 | 133,90 | 133,90 | 133,20 | 133,20 | 0,53% | 140,00 |
| 12.02.2024 | 131,40 | 132,50 | 131,40 | 132,50 | -1,12% | 178,00 |
| 09.02.2024 | 136,10 | 136,10 | 134,00 | 134,00 | -0,81% | 30,00 |
| 08.02.2024 | 134,30 | 135,10 | 134,30 | 135,10 | 0,37% | 212,00 |
| 07.02.2024 | 135,95 | 136,75 | 134,60 | 134,60 | -0,74% | 76,00 |
| 06.02.2024 | 135,55 | 135,60 | 135,55 | 135,60 | 0,22% | 134,00 |
| 05.02.2024 | 135,50 | 135,55 | 135,25 | 135,30 | 1,31% | 165,00 |
| 02.02.2024 | 131,85 | 133,55 | 131,85 | 133,55 | 3,49% | 79,00 |
| 01.02.2024 | 130,85 | 130,85 | 129,05 | 129,05 | -1,86% | 25,00 |
| 31.01.2024 | 131,00 | 131,50 | 131,00 | 131,50 | -0,57% | 108,00 |
| 30.01.2024 | 132,25 | 132,25 | 132,25 | 132,25 | -0,41% | 6,00 |
| 29.01.2024 | 132,80 | 132,80 | 132,80 | 132,80 | 0,08% | 5,00 |
| 26.01.2024 | 132,15 | 132,70 | 132,05 | 132,70 | 0,15% | 200,00 |
| 25.01.2024 | 128,70 | 132,50 | 128,70 | 132,50 | 3,72% | 53,00 |
| 24.01.2024 | 126,60 | 128,00 | 126,60 | 127,75 | 0,31% | 121,00 |
| 23.01.2024 | 127,15 | 127,35 | 127,15 | 127,35 | 1,47% | 2,00 |
| 22.01.2024 | 124,95 | 126,10 | 124,90 | 125,50 | -0,24% | 303,00 |
| 19.01.2024 | 126,40 | 126,40 | 125,80 | 125,80 | -0,55% | 201,00 |
| 18.01.2024 | 126,70 | 127,75 | 126,10 | 126,50 | 0,60% | 155,00 |
| 17.01.2024 | 126,30 | 126,30 | 125,75 | 125,75 | -1,49% | 192,00 |
| 16.01.2024 | 129,85 | 129,85 | 127,65 | 127,65 | -0,82% | 150,00 |
| 15.01.2024 | 129,25 | 129,25 | 128,70 | 128,70 | 0,00% | 73,00 |
| 12.01.2024 | 129,10 | 129,15 | 128,70 | 128,70 | 0,86% | 209,00 |
| 11.01.2024 | 126,60 | 127,60 | 126,60 | 127,60 | 0,16% | 145,00 |
| 10.01.2024 | 129,05 | 129,05 | 127,40 | 127,40 | -2,82% | 88,00 |
| 09.01.2024 | 133,05 | 133,05 | 131,10 | 131,10 | 0,77% | 254,00 |
| 08.01.2024 | 131,10 | 131,55 | 129,25 | 130,10 | -3,06% | 617,00 |
| 05.01.2024 | 134,20 | 134,20 | 134,20 | 134,20 | -0,30% | 69,00 |
| 04.01.2024 | 135,50 | 135,50 | 134,55 | 134,60 | 1,85% | 275,00 |
| 03.01.2024 | 132,15 | 132,15 | 132,15 | 132,15 | -0,75% | 10,00 |
| 02.01.2024 | 130,65 | 133,15 | 130,65 | 133,15 | 1,72% | 3,00 |
| 29.12.2023 | 130,90 | 130,90 | 130,90 | 130,90 | -0,57% | 17,00 |
| 28.12.2023 | 133,35 | 133,90 | 131,65 | 131,65 | -1,97% | 66,00 |
| 27.12.2023 | 134,65 | 134,65 | 134,10 | 134,30 | 0,49% | 4,00 |
| 22.12.2023 | 133,05 | 133,65 | 132,80 | 133,65 | 1,10% | 306,00 |
| 21.12.2023 | 133,00 | 133,00 | 132,00 | 132,20 | -1,34% | 140,00 |
| 20.12.2023 | 135,45 | 135,45 | 134,00 | 134,00 | 0,19% | 110,00 |
| 19.12.2023 | 132,95 | 133,75 | 132,95 | 133,75 | -0,34% | 95,00 |
| 18.12.2023 | 133,00 | 134,70 | 133,00 | 134,20 | 1,36% | 224,00 |
| 15.12.2023 | 130,75 | 132,40 | 130,75 | 132,40 | 3,80% | 3,00 |
| 14.12.2023 | 125,80 | 127,55 | 125,80 | 127,55 | 0,99% | 138,00 |