146,380€
-3,67%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 146,79 | 146,79 | 146,34 | 146,34 | -3,70% | - |
| 30.04.2024 | 151,96 | 151,96 | 151,96 | 151,96 | 0,94% | - |
| 29.04.2024 | 150,54 | 150,54 | 150,54 | 150,54 | -0,03% | - |
| 26.04.2024 | 150,58 | 150,58 | 150,58 | 150,58 | 1,73% | - |
| 25.04.2024 | 148,02 | 148,02 | 148,02 | 148,02 | 0,94% | - |
| 24.04.2024 | 146,64 | 146,64 | 146,64 | 146,64 | 0,27% | - |
| 23.04.2024 | 146,24 | 146,24 | 146,24 | 146,24 | 1,77% | - |
| 22.04.2024 | 143,70 | 143,70 | 143,70 | 143,70 | 0,07% | - |
| 19.04.2024 | 143,60 | 143,60 | 143,60 | 143,60 | 1,77% | - |
| 18.04.2024 | 141,10 | 141,10 | 141,10 | 141,10 | -0,61% | - |
| 17.04.2024 | 140,12 | 141,96 | 140,12 | 141,96 | -0,20% | 35,00 |
| 16.04.2024 | 142,24 | 142,24 | 142,24 | 142,24 | -1,03% | - |
| 15.04.2024 | 143,72 | 143,72 | 143,72 | 143,72 | -2,06% | - |
| 12.04.2024 | 146,74 | 146,74 | 146,74 | 146,74 | 0,10% | - |
| 11.04.2024 | 146,60 | 146,60 | 146,60 | 146,60 | 2,05% | - |
| 10.04.2024 | 143,66 | 143,66 | 143,66 | 143,66 | -0,21% | - |
| 09.04.2024 | 143,96 | 143,96 | 143,96 | 143,96 | -0,91% | 20,00 |
| 08.04.2024 | 143,24 | 145,28 | 143,24 | 145,28 | 0,94% | 51,00 |
| 05.04.2024 | 143,92 | 143,92 | 143,92 | 143,92 | 0,07% | - |
| 04.04.2024 | 143,82 | 143,82 | 143,82 | 143,82 | 0,03% | - |
| 03.04.2024 | 143,78 | 143,78 | 143,78 | 143,78 | -0,75% | - |
| 02.04.2024 | 143,72 | 144,86 | 143,72 | 144,86 | 4,37% | 40,00 |
| 28.03.2024 | 138,80 | 138,80 | 138,80 | 138,80 | 1,02% | - |
| 27.03.2024 | 137,40 | 137,40 | 137,40 | 137,40 | -0,69% | - |
| 26.03.2024 | 138,90 | 138,90 | 138,35 | 138,35 | 0,51% | 7,00 |
| 25.03.2024 | 137,65 | 137,65 | 137,65 | 137,65 | 0,51% | - |
| 22.03.2024 | 136,95 | 136,95 | 136,95 | 136,95 | 0,29% | - |
| 21.03.2024 | 136,55 | 136,55 | 136,55 | 136,55 | -1,97% | - |
| 20.03.2024 | 139,30 | 139,30 | 139,30 | 139,30 | 1,20% | - |
| 19.03.2024 | 137,65 | 137,65 | 137,65 | 137,65 | -0,54% | - |
| 18.03.2024 | 138,35 | 138,40 | 138,35 | 138,40 | 0,33% | 100,00 |
| 15.03.2024 | 137,95 | 137,95 | 137,95 | 137,95 | 1,47% | - |
| 14.03.2024 | 135,95 | 135,95 | 135,95 | 135,95 | 1,61% | - |
| 13.03.2024 | 133,80 | 133,80 | 133,80 | 133,80 | -0,37% | - |
| 12.03.2024 | 134,30 | 134,30 | 134,30 | 134,30 | 1,82% | - |
| 11.03.2024 | 131,90 | 131,90 | 131,90 | 131,90 | -0,26% | - |
| 08.03.2024 | 132,25 | 132,25 | 132,25 | 132,25 | 1,30% | - |
| 07.03.2024 | 130,55 | 130,55 | 130,55 | 130,55 | -3,44% | - |
| 06.03.2024 | 134,45 | 135,20 | 134,45 | 135,20 | 1,31% | 36,00 |
| 05.03.2024 | 133,45 | 133,45 | 133,45 | 133,45 | -2,52% | - |
| 04.03.2024 | 136,10 | 136,90 | 136,10 | 136,90 | 1,71% | 8,00 |
| 01.03.2024 | 134,60 | 134,60 | 134,60 | 134,60 | 0,64% | - |
| 29.02.2024 | 133,75 | 133,75 | 133,75 | 133,75 | -0,04% | - |
| 28.02.2024 | 133,80 | 133,80 | 133,80 | 133,80 | 0,07% | - |
| 27.02.2024 | 133,70 | 133,70 | 133,70 | 133,70 | -2,52% | - |
| 26.02.2024 | 137,15 | 137,15 | 137,15 | 137,15 | -0,47% | - |
| 23.02.2024 | 137,80 | 137,80 | 137,80 | 137,80 | -1,15% | 50,00 |
| 22.02.2024 | 137,30 | 139,40 | 137,30 | 139,40 | 3,11% | 2,00 |
| 21.02.2024 | 135,20 | 135,20 | 135,20 | 135,20 | -1,42% | - |
| 20.02.2024 | 137,15 | 137,15 | 137,15 | 137,15 | 0,40% | - |
| 19.02.2024 | 136,60 | 136,60 | 136,60 | 136,60 | -0,33% | - |
| 16.02.2024 | 137,05 | 137,05 | 137,05 | 137,05 | 3,32% | - |
| 15.02.2024 | 132,65 | 132,65 | 132,65 | 132,65 | -0,56% | - |
| 14.02.2024 | 133,40 | 133,40 | 133,40 | 133,40 | -0,04% | - |
| 13.02.2024 | 132,75 | 133,45 | 132,75 | 133,45 | 1,06% | 40,00 |
| 12.02.2024 | 131,20 | 132,05 | 131,20 | 132,05 | -2,37% | 95,00 |
| 09.02.2024 | 135,25 | 135,25 | 135,25 | 135,25 | 0,78% | - |
| 08.02.2024 | 134,20 | 134,20 | 134,20 | 134,20 | 0,04% | - |
| 07.02.2024 | 135,15 | 135,15 | 134,15 | 134,15 | -0,56% | 6,00 |
| 06.02.2024 | 134,90 | 134,90 | 134,90 | 134,90 | -0,26% | - |
| 05.02.2024 | 135,25 | 135,25 | 135,25 | 135,25 | 4,36% | - |
| 02.02.2024 | 130,10 | 130,10 | 129,60 | 129,60 | -0,15% | 10,00 |
| 01.02.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -1,55% | - |
| 31.01.2024 | 131,85 | 131,85 | 131,85 | 131,85 | 0,11% | - |
| 30.01.2024 | 131,70 | 131,70 | 131,70 | 131,70 | -0,68% | - |
| 29.01.2024 | 132,55 | 132,60 | 132,55 | 132,60 | 0,30% | 50,00 |
| 26.01.2024 | 132,35 | 132,35 | 132,20 | 132,20 | -0,23% | - |
| 25.01.2024 | 128,50 | 132,50 | 128,50 | 132,50 | 3,31% | - |
| 24.01.2024 | 126,25 | 128,25 | 126,25 | 128,25 | 1,58% | - |
| 23.01.2024 | 125,90 | 126,25 | 125,65 | 126,25 | 1,20% | 10,00 |
| 22.01.2024 | 124,75 | 124,75 | 124,75 | 124,75 | -0,72% | - |
| 19.01.2024 | 125,80 | 125,80 | 125,65 | 125,65 | -0,95% | - |
| 18.01.2024 | 126,85 | 126,85 | 126,85 | 126,85 | 0,40% | - |
| 17.01.2024 | 126,35 | 126,35 | 126,35 | 126,35 | -2,13% | - |
| 16.01.2024 | 129,10 | 129,10 | 129,10 | 129,10 | 0,08% | - |
| 15.01.2024 | 129,00 | 129,00 | 129,00 | 129,00 | 0,66% | - |
| 12.01.2024 | 128,80 | 128,80 | 128,15 | 128,15 | 0,91% | - |
| 11.01.2024 | 127,00 | 127,00 | 127,00 | 127,00 | -0,66% | - |
| 10.01.2024 | 127,85 | 127,85 | 127,85 | 127,85 | -2,22% | - |
| 09.01.2024 | 130,75 | 130,75 | 130,75 | 130,75 | 0,15% | - |
| 08.01.2024 | 130,55 | 130,55 | 130,55 | 130,55 | -2,47% | - |
| 05.01.2024 | 133,85 | 133,85 | 133,85 | 133,85 | -0,82% | - |
| 04.01.2024 | 134,95 | 134,95 | 134,95 | 134,95 | 0,04% | - |
| 03.01.2024 | 131,60 | 134,90 | 131,60 | 134,90 | 3,49% | - |
| 02.01.2024 | 130,35 | 130,35 | 130,35 | 130,35 | -0,04% | - |
| 29.12.2023 | 130,40 | 130,40 | 130,40 | 130,40 | -2,25% | - |
| 28.12.2023 | 133,40 | 133,40 | 133,40 | 133,40 | -0,60% | - |
| 27.12.2023 | 134,20 | 134,20 | 134,20 | 134,20 | 2,17% | - |
| 22.12.2023 | 131,35 | 131,35 | 131,35 | 131,35 | -0,91% | - |
| 21.12.2023 | 133,15 | 133,15 | 132,50 | 132,55 | -2,29% | 144,00 |
| 20.12.2023 | 133,65 | 135,65 | 133,65 | 135,65 | 2,03% | 10,00 |
| 19.12.2023 | 132,95 | 132,95 | 132,95 | 132,95 | 0,53% | - |
| 18.12.2023 | 132,25 | 132,25 | 132,25 | 132,25 | 2,16% | - |
| 15.12.2023 | 129,45 | 129,45 | 129,45 | 129,45 | 3,23% | - |
| 14.12.2023 | 125,40 | 125,40 | 125,40 | 125,40 | 0,84% | - |
| 13.12.2023 | 124,35 | 124,35 | 124,35 | 124,35 | -1,66% | - |
| 12.12.2023 | 126,45 | 126,45 | 126,45 | 126,45 | 1,32% | - |
| 11.12.2023 | 124,80 | 124,80 | 124,80 | 124,80 | 0,56% | - |
| 08.12.2023 | 123,95 | 124,10 | 123,95 | 124,10 | -0,92% | 90,00 |
| 07.12.2023 | 125,25 | 125,25 | 125,25 | 125,25 | 0,00% | - |