141,390€
-1,25%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 142,22 | 142,83 | 140,43 | 141,42 | -1,23% | - |
| 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 |
| 29.10.2024 | 126,72 | 127,00 | 124,80 | 124,80 | 0,26% | 107,00 |
| 28.10.2024 | 124,48 | 124,48 | 124,48 | 124,48 | -2,43% | 8,00 |
| 24.10.2024 | 128,02 | 128,02 | 127,58 | 127,58 | 0,02% | 2,00 |
| 23.10.2024 | 129,00 | 129,00 | 127,28 | 127,56 | -1,21% | 78,00 |
| 22.10.2024 | 129,12 | 129,12 | 129,12 | 129,12 | 3,64% | 2,00 |
| 16.10.2024 | 124,58 | 124,58 | 124,58 | 124,58 | -0,34% | 1,00 |
| 15.10.2024 | 126,52 | 126,52 | 125,00 | 125,00 | -1,85% | 51,00 |
| 14.10.2024 | 127,86 | 127,86 | 127,36 | 127,36 | 0,94% | 62,00 |
| 11.10.2024 | 126,18 | 126,18 | 126,18 | 126,18 | 0,94% | 1,00 |
| 09.10.2024 | 125,00 | 125,00 | 125,00 | 125,00 | -0,57% | 10,00 |
| 08.10.2024 | 125,88 | 125,88 | 125,72 | 125,72 | -1,78% | 51,00 |
| 07.10.2024 | 127,08 | 129,02 | 127,08 | 128,00 | 0,08% | 108,00 |
| 04.10.2024 | 129,04 | 129,04 | 127,90 | 127,90 | 1,07% | 40,00 |
| 03.10.2024 | 126,54 | 126,54 | 126,54 | 126,54 | -0,92% | 6,00 |
| 02.10.2024 | 125,72 | 127,94 | 125,72 | 127,72 | 1,92% | 69,00 |
| 01.10.2024 | 125,28 | 125,32 | 125,28 | 125,32 | 4,02% | 17,00 |
| 30.09.2024 | 119,42 | 120,48 | 119,42 | 120,48 | 2,97% | 10,00 |
| 27.09.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 1,14% | 60,00 |
| 26.09.2024 | 115,86 | 115,86 | 115,68 | 115,68 | -3,55% | 75,00 |
| 25.09.2024 | 119,94 | 119,94 | 119,94 | 119,94 | -1,69% | 25,00 |
| 24.09.2024 | 123,06 | 123,06 | 122,00 | 122,00 | 0,54% | 96,00 |
| 23.09.2024 | 121,34 | 121,34 | 121,34 | 121,34 | 2,09% | 1,00 |
| 18.09.2024 | 117,42 | 118,86 | 117,24 | 118,86 | 2,77% | 117,00 |
| 16.09.2024 | 115,68 | 115,84 | 115,66 | 115,66 | 0,40% | 36,00 |
| 12.09.2024 | 115,30 | 115,30 | 115,20 | 115,20 | 0,65% | 10,00 |
| 11.09.2024 | 114,46 | 114,46 | 114,46 | 114,46 | 0,39% | 10,00 |
| 10.09.2024 | 116,16 | 116,16 | 114,02 | 114,02 | -0,89% | 95,00 |
| 09.09.2024 | 115,26 | 115,74 | 115,04 | 115,04 | -0,54% | 3,00 |
| 06.09.2024 | 115,66 | 115,66 | 115,66 | 115,66 | -1,93% | 66,00 |
| 05.09.2024 | 119,46 | 119,46 | 117,94 | 117,94 | -1,72% | 244,00 |
| 04.09.2024 | 122,08 | 122,08 | 120,00 | 120,00 | -3,19% | 20,00 |
| 30.08.2024 | 123,08 | 123,96 | 123,08 | 123,96 | -0,70% | 140,00 |
| 29.08.2024 | 122,06 | 124,84 | 122,06 | 124,84 | 1,91% | 52,00 |
| 28.08.2024 | 122,50 | 122,50 | 122,50 | 122,50 | -0,44% | 15,00 |
| 27.08.2024 | 123,50 | 123,50 | 123,04 | 123,04 | -2,75% | 101,00 |
| 26.08.2024 | 126,52 | 126,52 | 126,52 | 126,52 | 2,68% | 70,00 |
| 23.08.2024 | 123,22 | 123,22 | 123,22 | 123,22 | 0,33% | 1,00 |
| 22.08.2024 | 121,66 | 123,30 | 121,66 | 122,82 | -0,45% | 54,00 |
| 20.08.2024 | 123,68 | 124,00 | 123,38 | 123,38 | -0,02% | 963,00 |
| 19.08.2024 | 122,84 | 123,40 | 122,84 | 123,40 | 1,05% | 147,00 |
| 16.08.2024 | 122,12 | 122,12 | 122,12 | 122,12 | -0,18% | 71,00 |
| 15.08.2024 | 122,34 | 122,34 | 122,34 | 122,34 | 0,72% | 1,00 |
| 14.08.2024 | 121,46 | 121,46 | 121,46 | 121,46 | -0,28% | 10,00 |
| 13.08.2024 | 121,80 | 121,80 | 121,80 | 121,80 | -0,90% | 8,00 |
| 12.08.2024 | 123,68 | 123,68 | 122,90 | 122,90 | 0,56% | 6,00 |
| 08.08.2024 | 119,02 | 122,22 | 119,02 | 122,22 | 0,41% | 88,00 |
| 07.08.2024 | 120,78 | 122,72 | 120,78 | 121,72 | 0,71% | 396,00 |
| 06.08.2024 | 121,42 | 121,42 | 120,86 | 120,86 | 0,17% | 164,00 |
| 05.08.2024 | 123,82 | 123,82 | 120,66 | 120,66 | -7,06% | 153,00 |
| 02.08.2024 | 130,10 | 130,10 | 129,82 | 129,82 | -6,19% | 159,00 |
| 01.08.2024 | 138,38 | 138,38 | 138,38 | 138,38 | -2,25% | 18,00 |
| 31.07.2024 | 141,44 | 142,90 | 141,44 | 141,56 | 3,34% | 81,00 |
| 30.07.2024 | 136,98 | 136,98 | 136,98 | 136,98 | 1,14% | 35,00 |