151,180€
-0,45%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 151,79 | 152,35 | 151,10 | 151,20 | -0,43% | 364,00 |
| 21.01.2025 | 158,60 | 159,89 | 151,18 | 151,86 | -4,44% | 1.400,00 |
| 20.01.2025 | 156,74 | 160,96 | 156,15 | 158,91 | 1,12% | 1.815,00 |
| 17.01.2025 | 154,63 | 157,42 | 154,50 | 157,15 | 1,60% | 1.021,00 |
| 16.01.2025 | 153,75 | 155,56 | 152,97 | 154,68 | 0,59% | 382,00 |
| 15.01.2025 | 152,14 | 154,23 | 151,37 | 153,77 | 1,08% | 463,00 |
| 14.01.2025 | 151,62 | 152,25 | 150,31 | 152,13 | 0,14% | 27,00 |
| 13.01.2025 | 149,28 | 154,07 | 149,28 | 151,92 | 1,61% | 137,00 |
| 10.01.2025 | 147,64 | 150,25 | 146,71 | 149,51 | 1,21% | 434,00 |
| 09.01.2025 | 145,57 | 148,39 | 145,50 | 147,72 | 1,61% | 1.266,00 |
| 08.01.2025 | 144,77 | 146,77 | 143,98 | 145,38 | 0,57% | 18,00 |
| 07.01.2025 | 141,85 | 145,24 | 141,14 | 144,55 | 2,02% | 111,00 |
| 06.01.2025 | 143,53 | 144,82 | 141,39 | 141,69 | -1,27% | 214,00 |
| 03.01.2025 | 142,95 | 144,33 | 142,78 | 143,51 | 0,40% | 21,00 |
| 02.01.2025 | 137,82 | 144,07 | 137,82 | 142,94 | 3,43% | 302,00 |
| 30.12.2024 | 138,31 | 139,21 | 137,70 | 138,20 | 0,20% | 115,00 |
| 27.12.2024 | 138,17 | 139,69 | 137,53 | 137,92 | 0,33% | 806,00 |
| 23.12.2024 | 136,85 | 138,63 | 136,22 | 137,47 | 0,47% | 735,00 |
| 20.12.2024 | 136,30 | 137,07 | 135,26 | 136,83 | 0,43% | 472,00 |
| 19.12.2024 | 139,57 | 140,13 | 135,95 | 136,24 | -2,30% | 591,00 |
| 18.12.2024 | 141,16 | 142,91 | 138,80 | 139,45 | -1,18% | 28,00 |
| 17.12.2024 | 142,21 | 142,95 | 139,94 | 141,12 | -0,77% | 256,00 |
| 16.12.2024 | 146,59 | 146,78 | 142,06 | 142,21 | -3,00% | 787,00 |
| 13.12.2024 | 147,80 | 148,87 | 145,96 | 146,61 | -0,74% | 18,00 |
| 12.12.2024 | 148,99 | 149,67 | 146,99 | 147,71 | -0,85% | 474,00 |
| 11.12.2024 | 149,34 | 150,76 | 148,38 | 148,97 | -0,23% | 250,00 |
| 10.12.2024 | 148,97 | 151,89 | 148,60 | 149,31 | 0,23% | 520,00 |
| 09.12.2024 | 146,87 | 151,15 | 146,87 | 148,96 | 1,43% | 1.207,00 |
| 06.12.2024 | 150,69 | 150,96 | 146,80 | 146,86 | -2,54% | 130,00 |
| 05.12.2024 | 150,70 | 152,14 | 149,73 | 150,69 | 0,00% | 251,00 |
| 04.12.2024 | 154,01 | 154,73 | 149,89 | 150,69 | -2,14% | 433,00 |
| 03.12.2024 | 154,58 | 155,43 | 153,63 | 153,98 | -0,39% | 227,00 |
| 02.12.2024 | 153,04 | 155,28 | 152,72 | 154,59 | 1,03% | 43,00 |
| 29.11.2024 | 155,30 | 155,30 | 152,25 | 153,01 | -1,47% | 448,00 |
| 28.11.2024 | 153,49 | 155,73 | 152,60 | 155,30 | 1,18% | 1.162,00 |
| 27.11.2024 | 155,12 | 155,98 | 152,98 | 153,49 | -1,00% | 319,00 |
| 26.11.2024 | 152,91 | 155,75 | 152,67 | 155,04 | 1,39% | 245,00 |
| 25.11.2024 | 155,91 | 155,91 | 152,36 | 152,91 | -1,91% | 225,00 |
| 22.11.2024 | 154,28 | 156,16 | 154,19 | 155,89 | 1,04% | 260,00 |
| 21.11.2024 | 152,93 | 155,19 | 152,72 | 154,28 | 0,88% | 494,00 |
| 20.11.2024 | 150,51 | 153,19 | 150,51 | 152,93 | 1,61% | 43,00 |
| 19.11.2024 | 151,67 | 152,35 | 150,10 | 150,51 | -0,84% | 875,00 |
| 18.11.2024 | 152,11 | 153,21 | 150,61 | 151,79 | -1,09% | 1.423,00 |
| 15.11.2024 | 153,68 | 154,27 | 151,93 | 153,47 | -0,13% | 308,00 |
| 14.11.2024 | 150,32 | 153,85 | 149,75 | 153,67 | 2,21% | 253,00 |
| 13.11.2024 | 146,33 | 150,59 | 146,02 | 150,34 | 2,72% | 573,00 |
| 12.11.2024 | 146,88 | 148,18 | 146,06 | 146,36 | -0,35% | 433,00 |
| 11.11.2024 | 146,53 | 148,45 | 146,37 | 146,88 | 0,24% | 1.469,00 |
| 08.11.2024 | 145,17 | 147,15 | 144,83 | 146,53 | 0,88% | 495,00 |
| 07.11.2024 | 146,96 | 148,33 | 144,91 | 145,25 | -1,17% | 550,00 |
| 06.11.2024 | 145,50 | 153,27 | 144,98 | 146,97 | 4,75% | 2.776,00 |
| 05.11.2024 | 141,41 | 141,98 | 139,52 | 140,31 | -0,78% | 267,00 |
| 04.11.2024 | 140,60 | 142,57 | 140,09 | 141,42 | 0,61% | 223,00 |
| 01.11.2024 | 136,78 | 143,40 | 136,14 | 140,56 | 2,76% | 424,00 |
| 31.10.2024 | 136,43 | 137,68 | 136,18 | 136,78 | 0,26% | 295,00 |
| 30.10.2024 | 137,46 | 138,19 | 135,97 | 136,42 | -0,75% | 68,00 |
| 29.10.2024 | 139,22 | 139,97 | 136,92 | 137,45 | -1,27% | 189,00 |
| 28.10.2024 | 139,73 | 140,69 | 135,93 | 139,22 | -0,36% | 490,00 |
| 25.10.2024 | 139,06 | 140,44 | 138,85 | 139,73 | 0,47% | 226,00 |
| 24.10.2024 | 139,46 | 140,66 | 138,25 | 139,07 | -0,27% | - |
| 23.10.2024 | 139,76 | 140,44 | 138,54 | 139,44 | -0,24% | 247,00 |
| 22.10.2024 | 139,61 | 140,23 | 138,78 | 139,77 | 0,12% | 120,00 |
| 21.10.2024 | 138,53 | 140,42 | 138,53 | 139,60 | 0,65% | 105,00 |
| 18.10.2024 | 139,61 | 139,79 | 137,56 | 138,70 | -0,65% | 218,00 |
| 17.10.2024 | 137,05 | 139,97 | 136,43 | 139,61 | 1,86% | 117,00 |
| 16.10.2024 | 135,78 | 137,25 | 134,55 | 137,06 | 0,94% | 611,00 |
| 15.10.2024 | 138,30 | 138,30 | 135,51 | 135,79 | -1,76% | 315,00 |
| 14.10.2024 | 138,43 | 139,29 | 137,76 | 138,22 | -0,17% | 141,00 |
| 11.10.2024 | 137,72 | 139,21 | 136,80 | 138,45 | 0,55% | 40,00 |
| 10.10.2024 | 136,80 | 138,82 | 136,48 | 137,69 | 0,86% | 71,00 |
| 09.10.2024 | 135,47 | 137,48 | 134,60 | 136,51 | 0,82% | 8,00 |
| 08.10.2024 | 137,64 | 137,79 | 134,64 | 135,40 | -1,63% | 194,00 |
| 07.10.2024 | 137,33 | 139,14 | 136,99 | 137,65 | 0,25% | 1.236,00 |
| 04.10.2024 | 137,29 | 139,04 | 136,60 | 137,30 | 0,00% | 341,00 |
| 03.10.2024 | 136,68 | 138,17 | 135,94 | 137,30 | 0,45% | 430,00 |
| 02.10.2024 | 135,39 | 137,89 | 135,14 | 136,68 | 0,93% | 969,00 |
| 01.10.2024 | 132,26 | 136,19 | 131,22 | 135,42 | 2,44% | 603,00 |
| 30.09.2024 | 130,26 | 132,48 | 129,12 | 132,20 | 1,38% | 251,00 |
| 27.09.2024 | 127,05 | 130,58 | 127,05 | 130,40 | 2,56% | 290,00 |
| 26.09.2024 | 129,42 | 129,42 | 126,04 | 127,15 | -1,75% | 1.752,00 |
| 25.09.2024 | 131,88 | 132,47 | 128,88 | 129,41 | -1,89% | 54,00 |
| 24.09.2024 | 132,50 | 134,54 | 131,27 | 131,90 | -0,63% | 90,00 |
| 23.09.2024 | 130,34 | 133,38 | 130,33 | 132,73 | 1,72% | 53,00 |
| 20.09.2024 | 129,69 | 130,83 | 128,58 | 130,49 | 0,61% | 95,00 |
| 19.09.2024 | 129,41 | 131,86 | 129,41 | 129,70 | -0,15% | 112,00 |
| 18.09.2024 | 128,99 | 130,50 | 128,22 | 129,89 | 0,71% | 183,00 |
| 17.09.2024 | 127,60 | 129,67 | 127,52 | 128,98 | 1,07% | 79,00 |
| 16.09.2024 | 126,89 | 128,58 | 126,45 | 127,62 | 0,42% | 325,00 |
| 13.09.2024 | 125,65 | 127,70 | 125,33 | 127,08 | 1,13% | 61,00 |
| 12.09.2024 | 125,35 | 126,65 | 124,59 | 125,66 | 0,24% | 464,00 |
| 11.09.2024 | 125,67 | 126,47 | 122,98 | 125,36 | -0,18% | 424,00 |
| 10.09.2024 | 127,28 | 127,87 | 124,36 | 125,58 | -1,34% | 183,00 |
| 09.09.2024 | 124,85 | 128,57 | 124,85 | 127,28 | 2,10% | 588,00 |
| 06.09.2024 | 126,95 | 128,39 | 124,37 | 124,66 | -1,82% | 577,00 |
| 05.09.2024 | 128,36 | 129,40 | 126,63 | 126,97 | -1,11% | 963,00 |
| 04.09.2024 | 131,10 | 131,85 | 127,85 | 128,39 | -2,07% | 493,00 |
| 03.09.2024 | 133,11 | 134,28 | 130,64 | 131,10 | -1,51% | 111,00 |
| 02.09.2024 | 133,63 | 134,17 | 133,00 | 133,11 | -0,52% | 182,00 |
| 30.08.2024 | 133,14 | 133,97 | 131,76 | 133,81 | 0,51% | 67,00 |
| 29.08.2024 | 130,78 | 133,74 | 130,78 | 133,13 | 1,45% | 359,00 |