116,550€
1,90%
Echtzeit-Aktienkurs Hess Corp
Bid:
Ask:
Aktienkurse zur Hess Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,85% | 342,00 |
| 16.04.2025 | 111,17 | 114,42 | 111,09 | 114,33 | 1,12% | - |
| 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 |
| 27.12.2024 | 124,88 | 125,80 | 124,88 | 125,80 | 1,85% | 6,00 |
| 23.12.2024 | 123,80 | 123,80 | 123,52 | 123,52 | 0,39% | 11,00 |
| 20.12.2024 | 123,04 | 123,04 | 123,04 | 123,04 | -0,66% | 2,00 |
| 19.12.2024 | 124,46 | 124,50 | 123,86 | 123,86 | -2,87% | 65,00 |
| 18.12.2024 | 127,50 | 127,52 | 127,50 | 127,52 | -0,06% | 21,00 |
| 17.12.2024 | 128,54 | 128,54 | 127,00 | 127,60 | -3,16% | 23,00 |
| 16.12.2024 | 133,24 | 133,24 | 131,76 | 131,76 | -2,89% | 61,00 |
| 12.12.2024 | 135,68 | 135,68 | 135,68 | 135,68 | 0,47% | 148,00 |
| 11.12.2024 | 134,96 | 135,04 | 134,96 | 135,04 | 0,13% | 47,00 |
| 10.12.2024 | 134,48 | 134,86 | 134,48 | 134,86 | -1,11% | 101,00 |
| 09.12.2024 | 135,66 | 137,14 | 134,84 | 136,38 | 1,97% | 136,00 |
| 06.12.2024 | 137,26 | 137,26 | 133,64 | 133,74 | -4,06% | 22,00 |
| 04.12.2024 | 139,40 | 139,40 | 139,40 | 139,40 | -0,56% | 15,00 |
| 03.12.2024 | 140,18 | 140,18 | 140,18 | 140,18 | 0,09% | 14,00 |
| 02.12.2024 | 140,06 | 140,06 | 140,06 | 140,06 | 0,63% | 56,00 |
| 29.11.2024 | 139,18 | 139,18 | 139,18 | 139,18 | -0,49% | 100,00 |
| 28.11.2024 | 139,58 | 140,30 | 139,58 | 139,86 | 0,21% | 25,00 |
| 27.11.2024 | 139,56 | 139,56 | 139,56 | 139,56 | 0,97% | 2,00 |
| 26.11.2024 | 138,14 | 138,22 | 138,14 | 138,22 | -0,78% | 36,00 |
| 25.11.2024 | 142,24 | 142,24 | 139,30 | 139,30 | -2,25% | 77,00 |
| 22.11.2024 | 141,80 | 142,50 | 141,14 | 142,50 | 0,85% | 245,00 |
| 21.11.2024 | 141,00 | 141,34 | 140,22 | 141,30 | 2,39% | 335,00 |
| 20.11.2024 | 137,94 | 138,00 | 137,94 | 138,00 | -1,05% | 22,00 |
| 19.11.2024 | 139,46 | 139,46 | 139,46 | 139,46 | 1,18% | 44,00 |
| 18.11.2024 | 137,54 | 137,84 | 137,54 | 137,84 | 0,07% | 23,00 |
| 15.11.2024 | 137,28 | 137,74 | 137,28 | 137,74 | 1,94% | 5,00 |
| 13.11.2024 | 135,66 | 135,66 | 135,12 | 135,12 | 1,58% | 15,00 |
| 12.11.2024 | 133,02 | 133,02 | 133,02 | 133,02 | -0,75% | 1,00 |
| 11.11.2024 | 132,96 | 134,46 | 132,96 | 134,02 | 1,35% | 127,00 |
| 07.11.2024 | 132,80 | 132,80 | 132,24 | 132,24 | -1,37% | 76,00 |
| 06.11.2024 | 130,54 | 134,08 | 130,54 | 134,08 | 5,49% | 167,00 |
| 04.11.2024 | 127,18 | 127,52 | 127,10 | 127,10 | -1,04% | 100,00 |
| 01.11.2024 | 124,92 | 129,98 | 124,80 | 128,44 | 2,92% | 238,00 |