149,440€
1,90%
Echtzeit-Aktienkurs Hess Corp
Bid:
Ask:
Aktienkurse zur Hess Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 149,80 | 149,85 | 147,69 | 148,88 | 0,36% | - |
| 09.05.2024 | 146,96 | 148,38 | 146,44 | 148,35 | 1,12% | - |
| 08.05.2024 | 146,70 | 147,36 | 145,30 | 146,70 | -0,44% | - |
| 07.05.2024 | 148,18 | 148,61 | 146,58 | 147,35 | -0,47% | 44,00 |
| 06.05.2024 | 148,32 | 149,89 | 147,62 | 148,05 | 0,32% | 66,00 |
| 03.05.2024 | 148,02 | 148,42 | 143,74 | 147,58 | -0,23% | 33,00 |
| 02.05.2024 | 146,39 | 150,09 | 145,84 | 147,92 | 0,22% | 33,00 |
| 30.04.2024 | 151,98 | 152,91 | 147,52 | 147,59 | -3,00% | - |
| 29.04.2024 | 150,81 | 152,94 | 150,53 | 152,16 | 0,17% | - |
| 26.04.2024 | 150,86 | 152,45 | 148,55 | 151,90 | 0,94% | - |
| 25.04.2024 | 148,70 | 151,07 | 147,87 | 150,49 | 1,18% | - |
| 24.04.2024 | 146,92 | 148,78 | 145,70 | 148,74 | 1,45% | - |
| 23.04.2024 | 146,70 | 147,74 | 144,63 | 146,62 | -0,05% | - |
| 22.04.2024 | 143,39 | 147,57 | 142,65 | 146,69 | 1,24% | - |
| 19.04.2024 | 144,97 | 145,27 | 140,88 | 144,90 | 1,61% | - |
| 18.04.2024 | 141,28 | 142,80 | 139,56 | 142,61 | 0,89% | - |
| 17.04.2024 | 140,95 | 143,06 | 139,90 | 141,35 | -0,08% | - |
| 16.04.2024 | 143,17 | 143,27 | 140,85 | 141,46 | -0,86% | - |
| 15.04.2024 | 143,81 | 145,96 | 142,49 | 142,68 | -0,96% | - |
| 12.04.2024 | 147,36 | 149,70 | 143,33 | 144,07 | -1,28% | - |
| 11.04.2024 | 146,86 | 147,63 | 144,69 | 145,94 | -0,77% | - |
| 10.04.2024 | 144,01 | 147,18 | 143,79 | 147,07 | 2,35% | - |
| 09.04.2024 | 143,35 | 144,67 | 142,59 | 143,70 | 0,13% | 346,00 |
| 08.04.2024 | 143,37 | 145,93 | 143,33 | 143,52 | -1,29% | 51,00 |
| 05.04.2024 | 144,61 | 145,57 | 143,73 | 145,39 | 0,92% | - |
| 04.04.2024 | 144,19 | 145,28 | 142,77 | 144,06 | -0,06% | 185,00 |
| 03.04.2024 | 144,47 | 145,33 | 143,51 | 144,14 | -0,21% | - |
| 02.04.2024 | 144,35 | 146,13 | 142,94 | 144,45 | 2,68% | - |
| 28.03.2024 | 139,18 | 141,63 | 139,18 | 140,68 | 0,72% | - |
| 27.03.2024 | 137,73 | 140,93 | 137,48 | 139,68 | 0,56% | - |
| 26.03.2024 | 139,38 | 140,27 | 137,83 | 138,90 | -0,84% | - |
| 25.03.2024 | 138,58 | 141,20 | 138,13 | 140,08 | 1,76% | - |
| 22.03.2024 | 137,45 | 139,40 | 137,35 | 137,65 | 0,36% | - |
| 21.03.2024 | 137,02 | 140,48 | 136,08 | 137,15 | -0,02% | - |
| 20.03.2024 | 139,38 | 140,08 | 135,00 | 137,18 | -1,38% | - |
| 19.03.2024 | 138,18 | 142,05 | 138,08 | 139,10 | 0,54% | - |
| 18.03.2024 | 139,27 | 142,93 | 136,00 | 138,35 | 0,20% | 25,00 |
| 15.03.2024 | 138,13 | 139,52 | 135,18 | 138,08 | -1,59% | - |
| 14.03.2024 | 136,48 | 141,40 | 134,77 | 140,30 | 3,54% | - |
| 13.03.2024 | 134,30 | 137,27 | 133,45 | 135,50 | 1,14% | - |
| 12.03.2024 | 134,48 | 139,02 | 133,23 | 133,98 | -0,43% | - |
| 11.03.2024 | 132,00 | 138,25 | 131,40 | 134,55 | 1,57% | - |
| 08.03.2024 | 132,88 | 133,60 | 130,90 | 132,48 | 0,47% | - |
| 07.03.2024 | 131,35 | 133,13 | 129,88 | 131,85 | 0,48% | - |
| 06.03.2024 | 135,08 | 136,65 | 130,83 | 131,23 | -2,67% | - |
| 05.03.2024 | 133,52 | 135,83 | 133,00 | 134,83 | 0,52% | - |
| 04.03.2024 | 136,80 | 137,58 | 132,90 | 134,13 | -1,90% | - |
| 01.03.2024 | 135,25 | 137,65 | 134,68 | 136,73 | 1,47% | - |
| 29.02.2024 | 134,20 | 135,68 | 133,40 | 134,75 | 0,45% | - |
| 28.02.2024 | 133,80 | 136,00 | 133,15 | 134,15 | 0,09% | - |
| 27.02.2024 | 133,55 | 136,35 | 132,45 | 134,02 | -2,97% | - |
| 26.02.2024 | 137,27 | 138,98 | 136,20 | 138,13 | 0,25% | - |
| 23.02.2024 | 137,88 | 138,33 | 136,05 | 137,77 | -0,36% | - |
| 22.02.2024 | 137,27 | 139,43 | 136,02 | 138,27 | 0,69% | - |
| 21.02.2024 | 135,68 | 138,33 | 134,50 | 137,33 | 1,18% | - |
| 20.02.2024 | 138,00 | 138,20 | 135,68 | 135,73 | -1,34% | - |
| 19.02.2024 | 137,02 | 138,33 | 136,75 | 137,58 | -0,13% | - |
| 16.02.2024 | 137,45 | 139,33 | 135,88 | 137,75 | 0,27% | - |
| 15.02.2024 | 132,65 | 138,33 | 132,23 | 137,38 | 3,23% | - |
| 14.02.2024 | 133,30 | 135,13 | 132,30 | 133,08 | -0,37% | - |
| 13.02.2024 | 133,60 | 134,58 | 132,27 | 133,58 | 0,26% | - |
| 12.02.2024 | 131,75 | 134,00 | 131,10 | 133,23 | 1,18% | - |
| 09.02.2024 | 135,40 | 137,02 | 131,68 | 131,68 | -3,02% | - |
| 08.02.2024 | 134,77 | 136,40 | 133,05 | 135,77 | 0,70% | - |
| 07.02.2024 | 135,60 | 136,85 | 134,15 | 134,83 | -0,74% | - |
| 06.02.2024 | 135,35 | 137,02 | 135,00 | 135,83 | 0,30% | - |
| 05.02.2024 | 135,75 | 136,85 | 134,35 | 135,43 | 0,13% | - |
| 02.02.2024 | 129,85 | 136,08 | 129,20 | 135,25 | 3,90% | - |
| 01.02.2024 | 130,40 | 131,60 | 128,43 | 130,18 | 0,12% | - |
| 31.01.2024 | 132,35 | 132,70 | 130,02 | 130,02 | -1,72% | - |
| 30.01.2024 | 132,10 | 133,23 | 130,20 | 132,30 | 0,27% | - |
| 29.01.2024 | 133,20 | 133,65 | 131,13 | 131,95 | -0,70% | - |
| 26.01.2024 | 132,38 | 133,13 | 130,95 | 132,88 | -0,08% | - |
| 25.01.2024 | 128,85 | 133,05 | 128,70 | 132,98 | 3,14% | - |
| 24.01.2024 | 126,58 | 128,93 | 125,30 | 128,93 | 1,86% | - |
| 23.01.2024 | 126,55 | 128,02 | 125,05 | 126,58 | 0,00% | - |
| 22.01.2024 | 124,65 | 126,75 | 124,63 | 126,58 | 0,42% | - |
| 19.01.2024 | 126,30 | 127,00 | 125,33 | 126,05 | -0,10% | - |
| 18.01.2024 | 127,30 | 128,05 | 124,90 | 126,18 | -0,57% | - |
| 17.01.2024 | 127,28 | 128,23 | 125,45 | 126,90 | -0,26% | - |
| 16.01.2024 | 129,52 | 130,27 | 126,95 | 127,23 | -1,38% | - |
| 15.01.2024 | 129,08 | 129,65 | 127,10 | 129,00 | -0,33% | - |
| 12.01.2024 | 129,38 | 130,50 | 127,75 | 129,43 | 1,57% | - |
| 11.01.2024 | 127,40 | 129,58 | 126,63 | 127,43 | 0,59% | - |
| 10.01.2024 | 128,95 | 129,98 | 126,20 | 126,68 | -1,25% | - |
| 09.01.2024 | 130,75 | 133,63 | 128,27 | 128,27 | -2,32% | - |
| 08.01.2024 | 130,80 | 131,63 | 128,73 | 131,33 | -0,98% | - |
| 05.01.2024 | 134,60 | 136,15 | 132,02 | 132,63 | -0,38% | - |
| 04.01.2024 | 135,77 | 136,93 | 133,05 | 133,13 | -1,66% | - |
| 03.01.2024 | 132,05 | 136,08 | 130,50 | 135,38 | 2,34% | - |
| 02.01.2024 | 131,00 | 134,30 | 130,30 | 132,27 | 0,78% | - |
| 29.12.2023 | 130,75 | 131,75 | 130,35 | 131,25 | 0,31% | - |
| 28.12.2023 | 134,33 | 134,45 | 130,73 | 130,85 | -2,19% | - |
| 27.12.2023 | 134,80 | 134,83 | 132,45 | 133,77 | 0,56% | - |
| 22.12.2023 | 133,80 | 134,33 | 132,30 | 133,02 | 0,15% | - |
| 21.12.2023 | 133,77 | 134,52 | 131,48 | 132,83 | -0,43% | - |
| 20.12.2023 | 133,70 | 135,90 | 133,35 | 133,40 | -0,43% | - |
| 19.12.2023 | 132,95 | 134,52 | 131,95 | 133,98 | 0,88% | - |
| 18.12.2023 | 133,35 | 135,45 | 130,90 | 132,80 | 0,08% | - |
| 15.12.2023 | 130,00 | 133,15 | 129,35 | 132,70 | 1,90% | 20,00 |