154,690€
-0,66%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 163,52 | 167,51 | 161,37 | 162,54 | 0,27% | 34.560,00 |
| 02.03.2026 | 166,10 | 168,77 | 159,81 | 162,10 | 2,55% | 31.939,00 |
| 27.02.2026 | 155,89 | 158,67 | 155,66 | 158,07 | 1,27% | 6.754,00 |
| 26.02.2026 | 155,85 | 157,93 | 154,06 | 156,09 | 0,07% | 4.627,00 |
| 25.02.2026 | 157,13 | 157,85 | 154,78 | 155,98 | -0,93% | 1.778,00 |
| 24.02.2026 | 157,40 | 157,95 | 156,17 | 157,44 | 0,31% | 3.053,00 |
| 23.02.2026 | 155,05 | 158,18 | 154,83 | 156,95 | 0,53% | 2.800,00 |
| 20.02.2026 | 158,04 | 158,27 | 154,67 | 156,12 | -0,60% | 5.034,00 |
| 19.02.2026 | 156,81 | 159,94 | 156,39 | 157,06 | 0,68% | 9.586,00 |
| 18.02.2026 | 153,02 | 156,07 | 152,91 | 156,00 | 2,40% | 3.051,00 |
| 17.02.2026 | 154,67 | 156,64 | 151,29 | 152,35 | -2,08% | 4.833,00 |
| 16.02.2026 | 154,99 | 156,09 | 154,59 | 155,59 | 0,56% | 1.342,00 |
| 13.02.2026 | 154,28 | 155,64 | 153,02 | 154,72 | 0,65% | 6.921,00 |
| 12.02.2026 | 156,72 | 156,85 | 153,48 | 153,72 | -1,79% | 2.366,00 |
| 11.02.2026 | 153,44 | 157,04 | 152,85 | 156,52 | 2,16% | 7.482,00 |
| 10.02.2026 | 153,45 | 154,08 | 151,96 | 153,21 | 0,01% | 2.439,00 |
| 09.02.2026 | 152,32 | 153,42 | 151,08 | 153,20 | 0,10% | 3.027,00 |
| 06.02.2026 | 152,38 | 154,14 | 151,84 | 153,04 | 0,46% | 4.086,00 |
| 05.02.2026 | 152,90 | 154,17 | 150,49 | 152,34 | -0,74% | 9.798,00 |
| 04.02.2026 | 150,26 | 154,75 | 149,93 | 153,48 | 1,82% | 4.320,00 |
| 03.02.2026 | 147,01 | 151,31 | 145,92 | 150,74 | 2,09% | 3.203,00 |
| 02.02.2026 | 145,41 | 149,51 | 144,17 | 147,66 | -1,13% | 7.144,00 |
| 30.01.2026 | 142,53 | 149,77 | 140,75 | 149,35 | 4,46% | 9.573,00 |
| 29.01.2026 | 142,94 | 146,17 | 142,75 | 142,98 | 0,57% | 6.484,00 |
| 28.01.2026 | 141,13 | 142,79 | 140,74 | 142,17 | 1,30% | 2.101,00 |
| 27.01.2026 | 140,90 | 141,78 | 139,54 | 140,35 | -0,40% | 3.803,00 |
| 26.01.2026 | 141,82 | 142,36 | 140,31 | 140,92 | -0,12% | 4.045,00 |
| 23.01.2026 | 142,06 | 143,43 | 140,79 | 141,09 | -0,43% | 6.838,00 |
| 22.01.2026 | 142,87 | 142,97 | 140,59 | 141,70 | -0,68% | 5.740,00 |
| 21.01.2026 | 141,47 | 143,69 | 141,40 | 142,67 | 1,19% | 4.500,00 |
| 20.01.2026 | 141,07 | 142,94 | 140,06 | 140,99 | -0,77% | 6.769,00 |
| 19.01.2026 | 142,18 | 142,56 | 141,13 | 142,09 | -0,89% | 5.472,00 |
| 16.01.2026 | 143,77 | 144,24 | 142,78 | 143,36 | 0,13% | 5.549,00 |
| 15.01.2026 | 142,84 | 144,18 | 142,03 | 143,17 | -0,36% | 9.165,00 |
| 14.01.2026 | 140,93 | 145,57 | 140,13 | 143,69 | 2,08% | 6.084,00 |
| 13.01.2026 | 139,43 | 142,59 | 139,24 | 140,76 | 1,08% | 6.235,00 |
| 12.01.2026 | 139,04 | 140,27 | 137,68 | 139,26 | -0,15% | 7.129,00 |
| 09.01.2026 | 136,80 | 139,83 | 136,68 | 139,47 | 1,97% | 8.983,00 |
| 08.01.2026 | 133,29 | 137,73 | 133,25 | 136,78 | 2,74% | 7.530,00 |
| 07.01.2026 | 134,63 | 136,47 | 132,60 | 133,13 | -0,73% | 15.867,00 |
| 06.01.2026 | 140,51 | 141,75 | 133,59 | 134,11 | -4,17% | 24.422,00 |
| 05.01.2026 | 145,40 | 146,88 | 136,30 | 139,94 | 5,23% | 49.930,00 |
| 02.01.2026 | 130,64 | 133,04 | 128,98 | 132,99 | 3,25% | 3.382,00 |
| 30.12.2025 | 128,13 | 128,84 | 128,12 | 128,81 | 0,41% | 1.014,00 |
| 29.12.2025 | 127,80 | 128,85 | 127,38 | 128,28 | 0,54% | 2.143,00 |
| 23.12.2025 | 127,12 | 128,29 | 126,85 | 127,59 | 0,20% | 1.901,00 |
| 22.12.2025 | 126,42 | 127,97 | 125,89 | 127,33 | 0,91% | 4.502,00 |
| 19.12.2025 | 125,93 | 127,03 | 125,62 | 126,18 | 0,17% | 1.886,00 |
| 18.12.2025 | 127,31 | 127,78 | 125,46 | 125,96 | -1,17% | 1.796,00 |
| 17.12.2025 | 125,66 | 127,61 | 125,44 | 127,45 | 2,00% | 3.168,00 |
| 16.12.2025 | 126,93 | 127,30 | 124,53 | 124,95 | -1,99% | 2.898,00 |
| 15.12.2025 | 128,26 | 128,40 | 126,31 | 127,49 | -0,25% | 1.486,00 |
| 12.12.2025 | 128,66 | 129,10 | 127,46 | 127,81 | -0,51% | 2.024,00 |
| 11.12.2025 | 129,03 | 129,36 | 127,72 | 128,46 | -0,78% | 2.587,00 |
| 10.12.2025 | 127,72 | 129,93 | 127,38 | 129,47 | 1,33% | 1.296,00 |
| 09.12.2025 | 127,53 | 129,08 | 127,45 | 127,77 | -0,02% | 1.883,00 |
| 08.12.2025 | 128,96 | 129,33 | 126,87 | 127,80 | -0,88% | 2.857,00 |
| 05.12.2025 | 130,68 | 131,05 | 128,68 | 128,93 | -1,39% | 1.136,00 |