148,050€
0,47%
Echtzeit-Aktienkurs Hess Corp
Bid:
Ask:
Aktienkurse zur Hess Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 146,66 | 148,78 | 145,72 | 148,05 | 0,47% | - |
| 23.04.2024 | 146,72 | 148,00 | 144,53 | 147,36 | 0,22% | - |
| 22.04.2024 | 145,48 | 147,56 | 142,75 | 147,03 | 1,57% | - |
| 19.04.2024 | 142,61 | 145,27 | 140,91 | 144,76 | 1,57% | - |
| 18.04.2024 | 141,30 | 142,91 | 139,56 | 142,52 | 1,03% | - |
| 17.04.2024 | 141,50 | 143,06 | 139,91 | 141,07 | -0,42% | - |
| 16.04.2024 | 142,73 | 143,57 | 140,87 | 141,66 | -0,30% | - |
| 15.04.2024 | 143,17 | 145,93 | 141,97 | 142,08 | -1,53% | 100,00 |
| 12.04.2024 | 146,98 | 149,57 | 143,35 | 144,29 | -2,25% | - |
| 11.04.2024 | 147,02 | 147,61 | 144,69 | 147,61 | 0,41% | 75,00 |
| 10.04.2024 | 144,02 | 147,19 | 143,79 | 147,01 | 1,88% | 2,00 |
| 09.04.2024 | 143,41 | 144,67 | 142,59 | 144,30 | 0,42% | 50,00 |
| 08.04.2024 | 145,33 | 145,93 | 143,28 | 143,69 | -0,75% | - |
| 05.04.2024 | 144,04 | 145,57 | 143,73 | 144,77 | 0,21% | - |
| 04.04.2024 | 144,14 | 145,28 | 142,79 | 144,46 | 0,17% | - |
| 03.04.2024 | 144,43 | 145,31 | 143,53 | 144,22 | -0,24% | - |
| 02.04.2024 | 141,50 | 146,13 | 141,50 | 144,56 | 2,56% | - |
| 28.03.2024 | 139,08 | 141,52 | 139,08 | 140,95 | 0,95% | - |
| 27.03.2024 | 138,10 | 139,68 | 137,48 | 139,63 | 0,96% | - |
| 26.03.2024 | 139,73 | 140,98 | 137,88 | 138,30 | -1,28% | - |
| 25.03.2024 | 137,77 | 140,70 | 137,77 | 140,10 | 1,82% | - |
| 22.03.2024 | 137,20 | 138,95 | 137,20 | 137,60 | 0,29% | - |
| 21.03.2024 | 136,90 | 138,18 | 136,08 | 137,20 | 0,09% | - |
| 20.03.2024 | 139,20 | 140,08 | 136,58 | 137,08 | -1,97% | - |
| 19.03.2024 | 138,15 | 140,52 | 137,98 | 139,83 | 1,16% | - |
| 18.03.2024 | 138,45 | 139,65 | 137,73 | 138,23 | -0,05% | - |
| 15.03.2024 | 138,08 | 139,40 | 136,98 | 138,30 | 0,16% | - |
| 14.03.2024 | 136,10 | 138,68 | 135,70 | 138,08 | 1,84% | - |
| 13.03.2024 | 134,18 | 137,00 | 133,45 | 135,58 | 0,71% | - |
| 12.03.2024 | 134,38 | 135,30 | 133,33 | 134,63 | -0,02% | - |
| 11.03.2024 | 132,40 | 135,00 | 131,40 | 134,65 | 1,60% | - |
| 08.03.2024 | 131,90 | 133,45 | 130,98 | 132,52 | 0,61% | - |
| 07.03.2024 | 131,25 | 133,13 | 130,00 | 131,73 | 0,46% | - |
| 06.03.2024 | 134,83 | 136,65 | 130,68 | 131,13 | -2,85% | - |
| 05.03.2024 | 134,13 | 135,83 | 133,00 | 134,98 | 0,52% | - |
| 04.03.2024 | 136,55 | 137,58 | 133,00 | 134,27 | -1,77% | - |
| 01.03.2024 | 134,77 | 137,65 | 134,73 | 136,70 | 1,50% | 67,00 |
| 29.02.2024 | 134,18 | 135,68 | 133,40 | 134,68 | 0,28% | - |
| 28.02.2024 | 134,18 | 136,00 | 133,15 | 134,30 | 0,11% | - |
| 27.02.2024 | 134,08 | 134,90 | 132,55 | 134,15 | 0,30% | - |
| 26.02.2024 | 137,63 | 138,98 | 130,10 | 133,75 | -2,97% | - |
| 23.02.2024 | 138,30 | 138,33 | 136,05 | 137,85 | -0,40% | - |
| 22.02.2024 | 137,25 | 139,43 | 136,02 | 138,40 | 0,69% | - |
| 21.02.2024 | 135,10 | 138,25 | 134,60 | 137,45 | 1,66% | - |
| 20.02.2024 | 137,63 | 138,20 | 133,68 | 135,20 | -1,76% | - |
| 19.02.2024 | 137,75 | 138,25 | 136,83 | 137,63 | -0,36% | - |
| 16.02.2024 | 137,40 | 139,33 | 135,88 | 138,13 | 0,27% | 88,00 |
| 15.02.2024 | 133,33 | 138,23 | 132,38 | 137,75 | 3,07% | - |
| 14.02.2024 | 133,52 | 135,02 | 132,35 | 133,65 | -0,09% | - |
| 13.02.2024 | 133,23 | 134,43 | 132,30 | 133,77 | 0,34% | - |
| 12.02.2024 | 132,13 | 134,00 | 131,10 | 133,33 | 1,16% | - |
| 09.02.2024 | 136,00 | 136,90 | 131,68 | 131,80 | -3,03% | - |
| 08.02.2024 | 134,77 | 136,35 | 133,13 | 135,93 | 0,82% | - |
| 07.02.2024 | 135,85 | 137,20 | 134,25 | 134,83 | -0,50% | - |
| 06.02.2024 | 135,63 | 137,02 | 135,05 | 135,50 | -0,18% | - |
| 05.02.2024 | 135,30 | 136,85 | 134,35 | 135,75 | 0,20% | - |
| 02.02.2024 | 130,15 | 136,02 | 129,20 | 135,48 | 4,05% | - |
| 01.02.2024 | 129,90 | 131,52 | 128,58 | 130,20 | -0,12% | - |
| 31.01.2024 | 132,63 | 132,65 | 129,77 | 130,35 | -1,60% | - |
| 30.01.2024 | 131,95 | 133,23 | 130,23 | 132,48 | 0,42% | - |
| 29.01.2024 | 132,83 | 133,63 | 131,13 | 131,93 | -0,77% | - |
| 26.01.2024 | 132,77 | 133,25 | 131,00 | 132,95 | -0,21% | - |
| 25.01.2024 | 128,88 | 133,25 | 127,63 | 133,23 | 3,50% | - |
| 24.01.2024 | 126,58 | 129,25 | 125,30 | 128,73 | 1,58% | - |
| 23.01.2024 | 126,63 | 128,02 | 125,05 | 126,73 | 0,24% | - |
| 22.01.2024 | 126,03 | 126,90 | 124,50 | 126,43 | 0,76% | 20,00 |
| 19.01.2024 | 126,00 | 126,85 | 125,35 | 125,48 | -0,02% | - |
| 18.01.2024 | 127,35 | 128,05 | 124,93 | 125,50 | -1,01% | - |
| 17.01.2024 | 127,18 | 128,10 | 125,45 | 126,78 | -0,33% | - |
| 16.01.2024 | 129,02 | 130,27 | 127,05 | 127,20 | -1,41% | - |
| 15.01.2024 | 129,48 | 129,55 | 127,10 | 129,02 | -0,29% | - |
| 12.01.2024 | 126,88 | 130,50 | 126,88 | 129,40 | 1,43% | - |
| 11.01.2024 | 126,63 | 129,55 | 126,53 | 127,58 | 0,71% | - |
| 10.01.2024 | 128,23 | 129,85 | 126,20 | 126,68 | -1,36% | - |
| 09.01.2024 | 131,00 | 133,63 | 128,25 | 128,43 | -1,82% | 4,00 |
| 08.01.2024 | 132,40 | 132,40 | 128,77 | 130,80 | -1,34% | 54,00 |
| 05.01.2024 | 133,18 | 136,13 | 132,10 | 132,58 | -0,92% | - |
| 04.01.2024 | 135,40 | 136,88 | 133,05 | 133,80 | -1,56% | 20,00 |
| 03.01.2024 | 132,35 | 136,05 | 130,50 | 135,93 | 2,72% | 39,00 |
| 02.01.2024 | 131,08 | 134,30 | 130,02 | 132,33 | 0,95% | 4,00 |
| 29.12.2023 | 130,85 | 131,60 | 130,43 | 131,08 | -0,17% | - |
| 28.12.2023 | 133,80 | 134,45 | 130,75 | 131,30 | -1,72% | - |
| 27.12.2023 | 133,08 | 134,80 | 132,45 | 133,60 | 0,36% | 2,00 |
| 22.12.2023 | 132,73 | 134,33 | 132,30 | 133,13 | 0,00% | - |
| 21.12.2023 | 133,23 | 134,52 | 131,48 | 133,13 | -0,22% | - |
| 20.12.2023 | 133,95 | 135,90 | 133,40 | 133,43 | -0,39% | 38,00 |
| 19.12.2023 | 133,43 | 134,58 | 131,98 | 133,95 | 0,51% | - |
| 18.12.2023 | 132,98 | 135,48 | 130,90 | 133,27 | 0,23% | - |
| 15.12.2023 | 130,25 | 133,10 | 129,52 | 132,98 | 2,25% | - |
| 14.12.2023 | 125,75 | 130,75 | 125,28 | 130,05 | 3,34% | - |
| 13.12.2023 | 124,90 | 126,28 | 123,75 | 125,85 | 0,02% | - |
| 12.12.2023 | 126,53 | 127,08 | 124,33 | 125,83 | -0,32% | - |
| 11.12.2023 | 125,10 | 127,23 | 123,60 | 126,23 | 1,08% | 2,00 |
| 08.12.2023 | 122,65 | 125,63 | 122,10 | 124,88 | 1,48% | - |
| 07.12.2023 | 126,63 | 128,02 | 122,15 | 123,05 | -2,78% | 5,00 |
| 06.12.2023 | 128,27 | 128,60 | 125,03 | 126,58 | -1,52% | 41,00 |
| 05.12.2023 | 130,75 | 131,83 | 128,20 | 128,52 | -1,36% | - |
| 04.12.2023 | 129,52 | 131,88 | 127,75 | 130,30 | 0,44% | - |
| 01.12.2023 | 128,85 | 132,00 | 128,50 | 129,73 | 0,54% | - |
| 30.11.2023 | 127,75 | 131,73 | 127,55 | 129,02 | 1,02% | - |