141,225€
1,55%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 139,23 | 141,58 | 139,18 | 141,23 | 1,55% | 24,00 |
27.03.2024 | 137,77 | 139,33 | 137,48 | 139,08 | 0,63% | 32,00 |
26.03.2024 | 139,38 | 140,18 | 138,10 | 138,20 | -1,11% | 160,00 |
25.03.2024 | 138,52 | 140,70 | 138,05 | 139,75 | 0,94% | 85,00 |
22.03.2024 | 137,45 | 138,95 | 137,35 | 138,45 | 0,69% | 95,00 |
21.03.2024 | 136,98 | 138,18 | 136,08 | 137,50 | 0,55% | 42,00 |
20.03.2024 | 139,33 | 140,08 | 136,58 | 136,75 | -2,16% | 262,00 |
19.03.2024 | 138,18 | 141,00 | 138,08 | 139,77 | 1,01% | 2.942,00 |
18.03.2024 | 138,52 | 139,65 | 137,73 | 138,38 | -0,13% | 204,00 |
15.03.2024 | 138,18 | 139,43 | 136,98 | 138,55 | 0,11% | 351,00 |
14.03.2024 | 136,48 | 138,40 | 135,70 | 138,40 | 1,69% | 12,00 |
13.03.2024 | 134,30 | 137,02 | 133,45 | 136,10 | 1,43% | 387,00 |
12.03.2024 | 134,52 | 135,35 | 133,40 | 134,18 | -0,28% | - |
11.03.2024 | 132,00 | 134,55 | 131,40 | 134,55 | 1,57% | 11,00 |
08.03.2024 | 132,88 | 133,60 | 130,95 | 132,48 | 0,51% | 2,00 |
07.03.2024 | 131,30 | 133,13 | 129,88 | 131,80 | 0,48% | 42,00 |
06.03.2024 | 135,10 | 136,65 | 130,90 | 131,18 | -2,65% | - |
05.03.2024 | 133,50 | 135,83 | 133,00 | 134,75 | 0,50% | - |
04.03.2024 | 136,83 | 137,58 | 133,00 | 134,08 | -1,87% | 909,00 |
01.03.2024 | 135,23 | 137,65 | 134,68 | 136,63 | 1,28% | 97,00 |
29.02.2024 | 134,20 | 135,68 | 133,40 | 134,90 | 0,43% | 54,00 |
28.02.2024 | 133,80 | 136,00 | 133,15 | 134,33 | 0,09% | 93,00 |
27.02.2024 | 133,55 | 135,02 | 132,55 | 134,20 | -2,84% | 2,00 |
26.02.2024 | 137,27 | 138,98 | 136,20 | 138,13 | 0,18% | 26,00 |
23.02.2024 | 137,83 | 138,33 | 136,05 | 137,88 | -0,40% | 59,00 |
22.02.2024 | 137,27 | 139,43 | 136,02 | 138,43 | 0,65% | 15,00 |
21.02.2024 | 135,68 | 138,33 | 134,50 | 137,52 | 1,21% | - |
20.02.2024 | 138,00 | 138,20 | 135,88 | 135,88 | -1,24% | 37,00 |
19.02.2024 | 137,02 | 138,33 | 136,75 | 137,58 | -0,20% | 10,00 |
16.02.2024 | 137,45 | 139,33 | 135,88 | 137,85 | 0,35% | 16,00 |
15.02.2024 | 132,70 | 138,23 | 132,23 | 137,38 | 3,15% | 60,00 |
14.02.2024 | 133,30 | 135,02 | 132,35 | 133,18 | -0,43% | - |
13.02.2024 | 133,60 | 134,48 | 132,30 | 133,75 | 0,51% | 140,00 |
12.02.2024 | 131,70 | 134,00 | 131,10 | 133,08 | 1,02% | 178,00 |
09.02.2024 | 135,40 | 136,90 | 131,73 | 131,73 | -3,05% | 30,00 |
08.02.2024 | 134,77 | 136,40 | 133,13 | 135,88 | 0,78% | 212,00 |
07.02.2024 | 135,60 | 136,77 | 134,27 | 134,83 | -0,52% | 76,00 |
06.02.2024 | 135,35 | 137,02 | 135,05 | 135,52 | -0,13% | 134,00 |
05.02.2024 | 135,75 | 136,85 | 134,35 | 135,70 | 0,18% | 165,00 |
02.02.2024 | 129,85 | 136,02 | 129,20 | 135,45 | 4,05% | 79,00 |
01.02.2024 | 130,40 | 131,60 | 128,55 | 130,18 | -0,10% | 25,00 |
31.01.2024 | 132,35 | 132,68 | 130,27 | 130,30 | -1,66% | 108,00 |
30.01.2024 | 132,10 | 133,23 | 130,20 | 132,50 | 0,42% | 6,00 |
29.01.2024 | 133,20 | 133,65 | 131,13 | 131,95 | -0,68% | 5,00 |
26.01.2024 | 132,38 | 133,13 | 130,95 | 132,85 | -0,09% | 200,00 |
25.01.2024 | 128,90 | 133,05 | 128,70 | 132,98 | 3,26% | 53,00 |
24.01.2024 | 126,58 | 128,80 | 125,30 | 128,77 | 1,66% | 121,00 |
23.01.2024 | 126,55 | 128,02 | 125,05 | 126,68 | 0,10% | 2,00 |
22.01.2024 | 124,95 | 126,75 | 124,63 | 126,55 | 0,36% | 303,00 |
19.01.2024 | 126,50 | 127,00 | 125,35 | 126,10 | -0,16% | 201,00 |
18.01.2024 | 127,25 | 128,05 | 124,93 | 126,30 | -0,39% | 155,00 |
17.01.2024 | 127,28 | 128,10 | 125,45 | 126,80 | -0,20% | 192,00 |
16.01.2024 | 129,52 | 130,27 | 127,05 | 127,05 | -1,51% | 150,00 |
15.01.2024 | 129,10 | 129,65 | 127,10 | 129,00 | -0,37% | 73,00 |
12.01.2024 | 129,30 | 130,50 | 127,75 | 129,48 | 1,51% | 209,00 |
11.01.2024 | 127,40 | 129,58 | 126,60 | 127,55 | 0,67% | 145,00 |
10.01.2024 | 128,90 | 130,00 | 126,20 | 126,70 | -1,32% | 88,00 |
09.01.2024 | 130,75 | 133,63 | 128,33 | 128,40 | -2,23% | 254,00 |
08.01.2024 | 131,10 | 131,63 | 128,75 | 131,33 | -0,92% | 617,00 |
05.01.2024 | 134,60 | 136,15 | 132,10 | 132,55 | -0,49% | 69,00 |
04.01.2024 | 135,77 | 136,88 | 133,05 | 133,20 | -1,61% | 275,00 |
03.01.2024 | 132,05 | 136,05 | 130,50 | 135,38 | 2,23% | 10,00 |
02.01.2024 | 131,05 | 134,30 | 130,30 | 132,43 | 0,90% | 3,00 |
29.12.2023 | 130,70 | 131,75 | 130,35 | 131,25 | 0,25% | 17,00 |
28.12.2023 | 134,35 | 134,45 | 130,85 | 130,93 | -1,98% | 66,00 |
27.12.2023 | 134,80 | 134,83 | 132,45 | 133,58 | 0,34% | 4,00 |
22.12.2023 | 133,80 | 134,33 | 132,30 | 133,13 | 0,23% | 306,00 |
21.12.2023 | 133,80 | 134,52 | 131,48 | 132,83 | -0,60% | 140,00 |
20.12.2023 | 133,70 | 135,90 | 133,40 | 133,63 | -0,26% | 110,00 |
19.12.2023 | 132,95 | 134,52 | 131,95 | 133,98 | 0,49% | 95,00 |
18.12.2023 | 133,33 | 135,40 | 130,90 | 133,33 | 0,26% | 224,00 |
15.12.2023 | 129,95 | 133,13 | 129,35 | 132,98 | 2,19% | 3,00 |
14.12.2023 | 125,43 | 130,60 | 125,30 | 130,13 | 3,44% | 138,00 |
13.12.2023 | 123,83 | 126,30 | 123,83 | 125,80 | 0,70% | 2,00 |
12.12.2023 | 127,08 | 127,15 | 124,28 | 124,93 | -1,25% | 410,00 |
11.12.2023 | 125,85 | 127,23 | 123,60 | 126,50 | 1,34% | 5,00 |
08.12.2023 | 124,28 | 125,63 | 122,10 | 124,83 | 2,04% | 467,00 |
07.12.2023 | 127,40 | 128,02 | 122,15 | 122,33 | -3,36% | 379,00 |
06.12.2023 | 128,20 | 128,60 | 124,95 | 126,58 | -1,48% | - |
05.12.2023 | 130,58 | 131,85 | 128,35 | 128,48 | -1,83% | 120,00 |
04.12.2023 | 128,60 | 131,80 | 127,75 | 130,88 | 0,96% | 155,00 |
01.12.2023 | 129,75 | 131,98 | 128,50 | 129,63 | 0,33% | 239,00 |
30.11.2023 | 128,55 | 131,73 | 127,55 | 129,20 | 1,57% | 666,00 |
29.11.2023 | 132,65 | 134,75 | 124,65 | 127,20 | -4,07% | 238,00 |
28.11.2023 | 131,90 | 133,55 | 131,27 | 132,60 | 0,40% | - |
27.11.2023 | 132,43 | 133,23 | 130,63 | 132,08 | -0,62% | 195,00 |
24.11.2023 | 132,00 | 133,75 | 131,35 | 132,90 | 0,89% | 1,00 |
23.11.2023 | 131,63 | 132,20 | 130,38 | 131,73 | -0,68% | 71,00 |
22.11.2023 | 131,95 | 132,88 | 129,35 | 132,63 | 0,19% | 564,00 |
21.11.2023 | 131,25 | 132,55 | 130,48 | 132,38 | 0,19% | 140,00 |
20.11.2023 | 133,40 | 134,58 | 132,13 | 132,13 | -0,26% | 237,00 |
17.11.2023 | 130,50 | 133,33 | 130,45 | 132,48 | 1,46% | 195,00 |
16.11.2023 | 132,85 | 133,05 | 129,35 | 130,58 | -1,86% | 148,00 |
15.11.2023 | 132,85 | 134,00 | 131,68 | 133,05 | 0,80% | 74,00 |
14.11.2023 | 133,38 | 133,38 | 131,40 | 132,00 | -0,92% | 147,00 |
13.11.2023 | 131,60 | 133,63 | 130,93 | 133,23 | 0,70% | 346,00 |
10.11.2023 | 132,25 | 133,25 | 131,25 | 132,30 | 0,67% | 168,00 |
09.11.2023 | 131,70 | 133,02 | 131,23 | 131,43 | 0,02% | 257,00 |
08.11.2023 | 133,65 | 134,83 | 131,40 | 131,40 | -1,67% | 301,00 |
07.11.2023 | 135,10 | 135,38 | 132,65 | 133,63 | -1,76% | 306,00 |