190,850€
0,52%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 190,14 | 193,01 | 187,70 | 190,89 | 0,54% | 2.419,00 |
| 05.11.2026 | 192,58 | 198,29 | 189,51 | 189,86 | -1,71% | 1.534,00 |
| 04.11.2026 | 199,40 | 200,50 | 190,98 | 193,17 | -4,06% | 3.111,00 |
| 03.11.2026 | 203,88 | 205,48 | 200,98 | 201,35 | -1,35% | 2.861,00 |
| 02.11.2026 | 209,10 | 209,45 | 203,05 | 204,10 | -3,32% | 2.366,00 |
| 30.10.2026 | 209,35 | 212,25 | 208,85 | 211,10 | 1,51% | 5.054,00 |
| 29.10.2026 | 207,63 | 209,10 | 205,20 | 207,95 | 0,80% | 1.514,00 |
| 28.10.2026 | 205,23 | 207,98 | 204,63 | 206,30 | 0,56% | 3.202,00 |
| 27.10.2026 | 207,83 | 208,70 | 204,35 | 205,15 | -1,18% | 1.176,00 |
| 26.10.2026 | 206,30 | 209,48 | 205,43 | 207,60 | -0,29% | 1.017,00 |
| 23.10.2026 | 202,85 | 208,80 | 202,77 | 208,20 | 3,01% | 5.332,00 |
| 22.10.2026 | 203,50 | 205,02 | 198,86 | 202,13 | 0,11% | 1.440,00 |
| 21.10.2026 | 201,43 | 203,60 | 199,55 | 201,90 | 0,50% | 1.002,00 |
| 20.10.2026 | 200,73 | 203,18 | 197,02 | 200,90 | 0,35% | 3.768,00 |
| 19.10.2026 | 199,70 | 201,10 | 197,86 | 200,20 | 0,07% | 1.683,00 |
| 16.10.2026 | 195,06 | 200,52 | 194,40 | 200,06 | 2,33% | 1.013,00 |
| 15.10.2026 | 194,69 | 196,04 | 194,64 | 195,51 | -1,81% | 9,00 |
| 14.10.2026 | 194,30 | 199,74 | 194,03 | 199,11 | 2,36% | 3.435,00 |
| 13.10.2026 | 192,55 | 195,51 | 192,06 | 194,51 | 0,90% | 1.366,00 |
| 12.10.2026 | 189,30 | 193,85 | 188,64 | 192,77 | 1,86% | 1.266,00 |
| 09.10.2026 | 187,48 | 190,92 | 186,03 | 189,25 | 0,25% | 1.745,00 |
| 08.10.2026 | 183,85 | 189,41 | 183,80 | 188,77 | 3,00% | 1.938,00 |
| 07.10.2026 | 184,89 | 187,96 | 182,99 | 183,27 | -0,60% | 1.785,00 |
| 06.10.2026 | 184,47 | 185,39 | 181,58 | 184,37 | 0,21% | 1.205,00 |
| 05.10.2026 | 184,03 | 184,85 | 180,53 | 183,99 | 0,13% | 1.434,00 |
| 02.10.2026 | 184,13 | 184,25 | 181,34 | 183,75 | -0,37% | 1.738,00 |
| 01.10.2026 | 179,74 | 184,67 | 179,36 | 184,43 | 2,23% | 4.316,00 |
| 30.09.2026 | 180,70 | 182,47 | 179,83 | 180,41 | 0,10% | 1.482,00 |
| 29.09.2026 | 182,55 | 182,83 | 178,73 | 180,23 | -0,65% | 2.209,00 |
| 28.09.2026 | 181,36 | 183,20 | 180,44 | 181,41 | 1,08% | 4.293,00 |
| 25.09.2026 | 179,34 | 181,38 | 177,75 | 179,47 | -0,69% | 1.944,00 |
| 24.09.2026 | 180,62 | 183,06 | 179,93 | 180,71 | 0,09% | 1.144,00 |
| 23.09.2026 | 177,23 | 181,70 | 176,89 | 180,54 | 2,07% | 2.446,00 |
| 22.09.2026 | 178,55 | 179,25 | 175,29 | 176,88 | -0,45% | 1.801,00 |
| 21.09.2026 | 181,57 | 182,02 | 177,45 | 177,68 | -2,43% | 2.201,00 |
| 18.09.2026 | 184,16 | 184,80 | 180,69 | 182,10 | -1,33% | 2.564,00 |
| 17.09.2026 | 184,60 | 185,21 | 182,17 | 184,55 | -0,06% | 2.202,00 |
| 16.09.2026 | 187,87 | 188,48 | 182,62 | 184,67 | -2,11% | 3.662,00 |
| 15.09.2026 | 184,88 | 188,71 | 183,69 | 188,65 | 2,69% | 2.193,00 |
| 14.09.2026 | 186,81 | 189,33 | 182,94 | 183,70 | -0,46% | 3.264,00 |
| 11.09.2026 | 183,09 | 185,60 | 181,54 | 184,54 | 0,70% | 4.237,00 |
| 10.09.2026 | 183,55 | 187,66 | 181,89 | 183,26 | -0,29% | 2.602,00 |
| 09.09.2026 | 180,43 | 184,78 | 180,37 | 183,80 | 1,75% | 2.083,00 |
| 08.09.2026 | 179,80 | 183,52 | 179,80 | 180,64 | 0,63% | 3.209,00 |
| 07.09.2026 | 178,58 | 180,70 | 178,51 | 179,51 | -0,04% | 3.417,00 |
| 04.09.2026 | 181,71 | 181,81 | 178,42 | 179,59 | -1,16% | 3.191,00 |
| 03.09.2026 | 182,04 | 183,89 | 181,18 | 181,70 | -0,58% | 2.565,00 |
| 02.09.2026 | 182,45 | 183,80 | 180,55 | 182,76 | 0,57% | 3.325,00 |
| 01.09.2026 | 178,21 | 182,14 | 177,64 | 181,72 | 2,43% | 2.670,00 |
| 31.08.2026 | 176,79 | 179,67 | 175,49 | 177,41 | 1,80% | 3.424,00 |
| 28.08.2026 | 171,23 | 174,56 | 171,10 | 174,27 | 1,69% | 678,00 |
| 27.08.2026 | 171,35 | 172,46 | 169,80 | 171,37 | -0,28% | 541,00 |
| 26.08.2026 | 170,64 | 173,70 | 169,50 | 171,85 | 0,48% | 849,00 |
| 25.08.2026 | 174,08 | 174,20 | 171,01 | 171,03 | -1,84% | 863,00 |
| 24.08.2026 | 175,43 | 175,95 | 172,88 | 174,23 | -0,89% | 1.033,00 |
| 21.08.2026 | 175,74 | 177,60 | 175,31 | 175,80 | -0,21% | 1.013,00 |
| 20.08.2026 | 177,81 | 178,92 | 175,39 | 176,17 | -0,03% | 3.152,00 |
| 19.08.2026 | 176,64 | 178,09 | 175,31 | 176,22 | 6,96% | 3.467,00 |
| 05.05.2026 | 164,57 | 165,58 | 162,79 | 164,76 | 0,15% | 15.369,00 |
| 04.05.2026 | 161,76 | 165,72 | 160,52 | 164,51 | -0,34% | 17.474,00 |
| 30.04.2026 | 165,54 | 165,60 | 161,53 | 165,07 | 0,25% | 18.086,00 |
| 29.04.2026 | 161,03 | 164,81 | 160,70 | 164,66 | 2,39% | 10.578,00 |
| 28.04.2026 | 158,66 | 162,20 | 158,62 | 160,81 | 1,97% | 16.602,00 |
| 27.04.2026 | 158,35 | 160,31 | 156,67 | 157,71 | -0,10% | 15.778,00 |
| 24.04.2026 | 160,26 | 160,72 | 156,36 | 157,87 | -1,60% | 10.679,00 |
| 23.04.2026 | 160,22 | 161,14 | 158,41 | 160,44 | 0,79% | 14.249,00 |
| 22.04.2026 | 157,08 | 161,43 | 156,50 | 159,19 | 0,51% | 8.165,00 |
| 21.04.2026 | 155,82 | 158,94 | 154,97 | 158,38 | 1,89% | 4.731,00 |
| 20.04.2026 | 159,24 | 159,49 | 155,11 | 155,44 | -0,61% | 12.286,00 |
| 17.04.2026 | 159,48 | 160,58 | 150,28 | 156,40 | -2,02% | 13.737,00 |
| 16.04.2026 | 156,47 | 159,90 | 156,27 | 159,63 | 1,94% | 3.981,00 |
| 15.04.2026 | 158,16 | 159,30 | 156,16 | 156,59 | -1,19% | 5.196,00 |
| 14.04.2026 | 162,27 | 162,56 | 156,45 | 158,48 | -2,76% | 10.417,00 |
| 13.04.2026 | 166,42 | 166,70 | 161,86 | 162,98 | 1,31% | 14.510,00 |
| 10.04.2026 | 162,16 | 163,86 | 158,94 | 160,87 | -0,76% | 6.372,00 |
| 09.04.2026 | 166,08 | 168,30 | 161,57 | 162,11 | -1,91% | 6.226,00 |
| 08.04.2026 | 163,49 | 165,68 | 161,22 | 165,26 | -4,74% | 17.192,00 |
| 07.04.2026 | 173,24 | 176,97 | 171,86 | 173,49 | 0,63% | 13.854,00 |
| 02.04.2026 | 175,27 | 178,33 | 171,66 | 172,40 | 1,48% | 9.717,00 |
| 01.04.2026 | 176,90 | 176,90 | 167,82 | 169,88 | -4,88% | 30.489,00 |
| 31.03.2026 | 183,95 | 184,96 | 174,98 | 178,59 | -2,89% | 14.308,00 |
| 30.03.2026 | 184,69 | 187,35 | 183,59 | 183,90 | 0,25% | 7.275,00 |
| 27.03.2026 | 180,49 | 184,40 | 179,15 | 183,44 | 1,82% | 11.978,00 |
| 26.03.2026 | 178,14 | 181,37 | 177,76 | 180,16 | 1,50% | 5.536,00 |
| 25.03.2026 | 177,38 | 179,08 | 175,50 | 177,49 | 0,08% | 5.212,00 |
| 24.03.2026 | 177,68 | 181,09 | 176,66 | 177,35 | 0,51% | 7.465,00 |
| 23.03.2026 | 177,25 | 177,34 | 170,00 | 176,45 | 1,08% | 20.980,00 |
| 20.03.2026 | 175,12 | 177,53 | 174,24 | 174,57 | 0,39% | 10.022,00 |
| 19.03.2026 | 174,05 | 175,56 | 172,74 | 173,89 | 0,39% | 25.976,00 |
| 18.03.2026 | 170,20 | 174,40 | 169,85 | 173,21 | 0,93% | 7.853,00 |
| 17.03.2026 | 172,17 | 174,04 | 170,28 | 171,62 | 0,33% | 5.304,00 |
| 16.03.2026 | 172,62 | 173,50 | 170,28 | 171,05 | -0,80% | 5.630,00 |
| 13.03.2026 | 171,25 | 173,12 | 169,81 | 172,43 | 0,60% | 11.942,00 |
| 12.03.2026 | 166,68 | 172,76 | 166,29 | 171,41 | 3,39% | 18.947,00 |
| 11.03.2026 | 159,75 | 165,91 | 159,39 | 165,79 | 3,20% | 4.542,00 |
| 10.03.2026 | 161,67 | 162,77 | 159,12 | 160,65 | -0,26% | 12.033,00 |
| 09.03.2026 | 167,68 | 167,70 | 161,00 | 161,07 | -1,47% | 15.966,00 |
| 06.03.2026 | 164,33 | 167,61 | 162,53 | 163,47 | -0,01% | 8.235,00 |
| 05.03.2026 | 161,19 | 164,04 | 159,86 | 163,48 | 2,25% | 11.074,00 |
| 04.03.2026 | 162,76 | 163,60 | 158,42 | 159,88 | -1,64% | 11.250,00 |