153,580€
0,23%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 153,24 | 154,49 | 151,97 | 153,48 | 0,16% | 91,00 |
| 09.02.2026 | 152,72 | 153,42 | 151,12 | 153,23 | 0,30% | 451,00 |
| 06.02.2026 | 152,47 | 154,13 | 151,85 | 152,77 | 0,40% | 686,00 |
| 05.02.2026 | 153,63 | 154,26 | 150,55 | 152,16 | -1,14% | 16.312,00 |
| 04.02.2026 | 150,66 | 154,75 | 149,94 | 153,91 | 1,99% | 65.958,00 |
| 03.02.2026 | 147,36 | 151,30 | 146,01 | 150,90 | 1,87% | 30.882,00 |
| 02.02.2026 | 144,81 | 149,47 | 144,12 | 148,13 | -0,38% | 1.247,00 |
| 30.01.2026 | 142,31 | 149,49 | 140,75 | 148,70 | 3,54% | 1.784,00 |
| 29.01.2026 | 142,01 | 146,14 | 141,10 | 143,61 | 0,86% | 1.648,00 |
| 28.01.2026 | 141,24 | 142,79 | 140,81 | 142,39 | 0,98% | 328,00 |
| 27.01.2026 | 141,11 | 141,78 | 139,65 | 141,01 | 0,13% | 879,00 |
| 26.01.2026 | 141,31 | 142,51 | 140,32 | 140,82 | -0,31% | 982,00 |
| 23.01.2026 | 141,66 | 143,39 | 141,21 | 141,26 | -0,45% | 636,00 |
| 22.01.2026 | 142,75 | 143,01 | 140,72 | 141,90 | -0,44% | 645,00 |
| 21.01.2026 | 141,04 | 143,68 | 141,04 | 142,52 | 0,68% | 404,00 |
| 20.01.2026 | 141,64 | 142,78 | 140,10 | 141,56 | -0,32% | 955,00 |
| 19.01.2026 | 141,39 | 143,10 | 141,21 | 142,02 | -1,08% | 730,00 |
| 16.01.2026 | 143,45 | 144,23 | 142,83 | 143,57 | 0,05% | 263,00 |
| 15.01.2026 | 144,45 | 144,45 | 142,08 | 143,50 | -0,04% | 1.320,00 |
| 14.01.2026 | 140,96 | 145,54 | 140,21 | 143,56 | 2,05% | 1.969,00 |
| 13.01.2026 | 139,45 | 142,59 | 139,22 | 140,67 | 0,90% | 1.074,00 |
| 12.01.2026 | 138,10 | 140,26 | 137,67 | 139,41 | -0,06% | 1.105,00 |
| 09.01.2026 | 136,88 | 139,81 | 136,76 | 139,49 | 2,03% | 27.765,00 |
| 08.01.2026 | 134,03 | 137,72 | 133,25 | 136,72 | 2,97% | 46.175,00 |
| 07.01.2026 | 134,73 | 136,44 | 132,63 | 132,78 | -1,00% | 2.375,00 |
| 06.01.2026 | 141,16 | 141,74 | 133,57 | 134,12 | -4,02% | 38.769,00 |
| 05.01.2026 | 140,30 | 146,94 | 136,30 | 139,74 | 5,24% | 14.695,00 |
| 02.01.2026 | 130,47 | 132,95 | 129,05 | 132,78 | 3,17% | 769,00 |
| 30.12.2025 | 128,31 | 128,95 | 128,19 | 128,70 | 0,30% | 266,00 |
| 29.12.2025 | 127,95 | 128,84 | 127,43 | 128,32 | 0,45% | 298,00 |
| 23.12.2025 | 127,01 | 128,29 | 126,90 | 127,74 | 0,24% | 82,00 |
| 22.12.2025 | 126,37 | 127,96 | 126,02 | 127,43 | 1,33% | 703,00 |
| 19.12.2025 | 126,07 | 127,02 | 125,69 | 125,76 | -0,10% | 239,00 |
| 18.12.2025 | 127,37 | 128,27 | 125,47 | 125,89 | -1,14% | 62,00 |
| 17.12.2025 | 125,14 | 127,61 | 125,14 | 127,34 | 1,78% | 33,00 |
| 16.12.2025 | 127,39 | 127,72 | 124,55 | 125,11 | -1,85% | 1.064,00 |
| 15.12.2025 | 128,45 | 128,65 | 126,30 | 127,47 | -0,30% | 170,00 |
| 12.12.2025 | 128,68 | 129,04 | 127,48 | 127,85 | -0,39% | 221,00 |
| 11.12.2025 | 129,24 | 129,43 | 127,73 | 128,35 | -0,88% | 211,00 |
| 10.12.2025 | 127,84 | 129,93 | 127,42 | 129,49 | 1,39% | 340,00 |
| 09.12.2025 | 127,68 | 129,07 | 127,46 | 127,71 | 0,09% | 150,00 |
| 08.12.2025 | 129,30 | 129,78 | 126,88 | 127,59 | -1,18% | 579,00 |
| 05.12.2025 | 130,66 | 131,03 | 128,98 | 129,12 | -0,98% | 1.203,00 |
| 04.12.2025 | 130,17 | 131,08 | 129,68 | 130,40 | 0,23% | 197,00 |
| 03.12.2025 | 129,17 | 130,77 | 129,11 | 130,10 | 0,64% | 306,00 |
| 02.12.2025 | 131,60 | 132,17 | 128,51 | 129,27 | -1,70% | 158,00 |
| 01.12.2025 | 130,24 | 132,29 | 130,24 | 131,50 | 0,97% | 73,00 |
| 28.11.2025 | 129,61 | 130,64 | 129,13 | 130,24 | 0,52% | 48,00 |
| 27.11.2025 | 129,22 | 129,88 | 128,70 | 129,56 | 0,28% | 94,00 |
| 26.11.2025 | 128,46 | 129,80 | 128,10 | 129,20 | 0,56% | 1.504,00 |
| 25.11.2025 | 129,98 | 130,21 | 128,07 | 128,48 | -1,13% | 56,00 |
| 24.11.2025 | 130,62 | 130,79 | 128,19 | 129,95 | -0,31% | 152,00 |
| 21.11.2025 | 130,59 | 131,22 | 129,16 | 130,36 | -0,05% | 584,00 |
| 20.11.2025 | 130,93 | 132,80 | 130,07 | 130,43 | -0,91% | 30,00 |
| 19.11.2025 | 132,52 | 132,95 | 130,03 | 131,63 | -1,50% | 85,00 |
| 17.11.2025 | 135,62 | 136,70 | 133,27 | 133,63 | -1,40% | 708,00 |
| 14.11.2025 | 133,98 | 135,95 | 133,12 | 135,53 | 1,46% | 103,00 |
| 13.11.2025 | 132,37 | 134,22 | 131,39 | 133,58 | 0,98% | 148,00 |
| 12.11.2025 | 134,80 | 135,67 | 131,22 | 132,29 | -1,85% | 251,00 |
| 11.11.2025 | 134,69 | 136,03 | 133,93 | 134,78 | 0,25% | 225,00 |
| 10.11.2025 | 134,85 | 134,92 | 131,80 | 134,44 | 0,27% | 237,00 |
| 07.11.2025 | 133,19 | 134,81 | 132,41 | 134,08 | 0,98% | 50,00 |
| 06.11.2025 | 133,10 | 134,20 | 132,49 | 132,78 | -0,21% | 309,00 |
| 05.11.2025 | 133,66 | 134,50 | 133,00 | 133,06 | -0,51% | 214,00 |
| 04.11.2025 | 133,80 | 133,91 | 132,57 | 133,74 | -0,09% | - |
| 03.11.2025 | 136,92 | 137,75 | 133,33 | 133,86 | -2,48% | 404,00 |
| 31.10.2025 | 132,29 | 138,05 | 131,97 | 137,27 | 3,62% | 1.049,00 |
| 30.10.2025 | 133,82 | 134,37 | 132,36 | 132,47 | -1,08% | 102,00 |
| 29.10.2025 | 132,45 | 134,57 | 132,22 | 133,91 | 1,10% | 215,00 |
| 28.10.2025 | 133,51 | 134,04 | 132,05 | 132,45 | -0,83% | 467,00 |
| 27.10.2025 | 134,21 | 135,16 | 132,85 | 133,56 | -0,25% | 133,00 |
| 24.10.2025 | 134,72 | 135,39 | 133,71 | 133,90 | -0,84% | 269,00 |
| 23.10.2025 | 134,09 | 136,54 | 134,06 | 135,04 | 0,49% | 613,00 |
| 22.10.2025 | 132,73 | 134,39 | 132,22 | 134,38 | 1,47% | 29,00 |
| 21.10.2025 | 132,72 | 133,79 | 131,97 | 132,43 | -0,22% | 449,00 |
| 20.10.2025 | 131,30 | 132,89 | 130,90 | 132,72 | 1,20% | - |
| 17.10.2025 | 129,69 | 132,09 | 128,26 | 131,14 | 1,27% | 215,00 |
| 16.10.2025 | 130,55 | 130,99 | 128,57 | 129,50 | -0,74% | 119,00 |
| 15.10.2025 | 131,34 | 132,61 | 129,83 | 130,47 | -0,61% | 4,00 |
| 14.10.2025 | 130,72 | 132,17 | 129,52 | 131,27 | -0,04% | 21,00 |
| 13.10.2025 | 128,47 | 131,38 | 128,47 | 131,32 | 2,28% | 445,00 |
| 10.10.2025 | 131,29 | 131,33 | 128,23 | 128,39 | -2,27% | 112,00 |
| 09.10.2025 | 132,09 | 133,45 | 131,31 | 131,37 | -0,67% | 134,00 |
| 08.10.2025 | 132,89 | 133,59 | 131,38 | 132,26 | -0,55% | 228,00 |
| 07.10.2025 | 131,64 | 133,00 | 129,75 | 132,99 | 1,16% | 815,00 |
| 06.10.2025 | 130,99 | 132,80 | 130,82 | 131,46 | 0,37% | 156,00 |
| 03.10.2025 | 131,05 | 131,56 | 129,71 | 130,97 | -0,10% | 236,00 |
| 02.10.2025 | 131,77 | 133,68 | 130,78 | 131,10 | -0,59% | 72,00 |
| 01.10.2025 | 132,35 | 132,68 | 130,35 | 131,88 | -0,40% | 634,00 |
| 30.09.2025 | 133,23 | 133,29 | 131,06 | 132,41 | -0,55% | 95,00 |
| 29.09.2025 | 136,77 | 137,39 | 132,65 | 133,14 | -2,53% | 440,00 |
| 26.09.2025 | 137,68 | 138,11 | 136,33 | 136,60 | -1,03% | 194,00 |
| 25.09.2025 | 135,67 | 138,09 | 135,24 | 138,02 | 1,96% | 86,00 |
| 24.09.2025 | 133,31 | 136,66 | 133,31 | 135,37 | 1,25% | 163,00 |
| 23.09.2025 | 132,30 | 135,48 | 132,06 | 133,70 | 0,69% | - |
| 22.09.2025 | 133,16 | 133,92 | 131,72 | 132,79 | -0,13% | 16,00 |
| 19.09.2025 | 134,98 | 135,59 | 132,46 | 132,96 | -1,53% | 10,00 |
| 18.09.2025 | 135,54 | 136,26 | 134,26 | 135,02 | -0,16% | 11,00 |
| 17.09.2025 | 134,41 | 135,51 | 133,98 | 135,23 | 0,48% | 25,00 |
| 16.09.2025 | 134,20 | 134,91 | 132,95 | 134,59 | 0,61% | 87,00 |