197,220€
1,19%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 194,42 | 198,29 | 193,76 | 197,61 | 1,39% | 11,00 |
| 13.10.2026 | 192,50 | 195,50 | 192,13 | 194,91 | 1,07% | 31,00 |
| 12.10.2026 | 189,17 | 193,92 | 188,26 | 192,85 | 1,91% | 46,00 |
| 09.10.2026 | 188,78 | 190,91 | 186,16 | 189,24 | 0,19% | 219,00 |
| 08.10.2026 | 183,41 | 189,41 | 183,41 | 188,89 | 2,82% | 59,00 |
| 07.10.2026 | 185,11 | 187,93 | 182,99 | 183,71 | -0,40% | 80,00 |
| 06.10.2026 | 184,07 | 185,39 | 181,58 | 184,45 | 0,36% | 95,00 |
| 05.10.2026 | 183,82 | 184,83 | 180,54 | 183,79 | 0,10% | 4,00 |
| 02.10.2026 | 184,38 | 184,38 | 181,45 | 183,61 | -0,35% | 81,00 |
| 01.10.2026 | 181,01 | 184,67 | 178,75 | 184,25 | 1,65% | 37,00 |
| 30.09.2026 | 180,06 | 182,47 | 179,81 | 181,26 | 0,65% | 108,00 |
| 29.09.2026 | 181,73 | 183,10 | 178,71 | 180,09 | -0,68% | 26,00 |
| 28.09.2026 | 179,21 | 183,21 | 179,21 | 181,32 | 1,08% | 32,00 |
| 25.09.2026 | 179,79 | 181,39 | 177,68 | 179,38 | -0,98% | 29,00 |
| 24.09.2026 | 180,54 | 183,14 | 179,46 | 181,16 | 0,47% | 44,00 |
| 23.09.2026 | 177,19 | 181,71 | 176,90 | 180,32 | 2,01% | 195,00 |
| 22.09.2026 | 178,90 | 179,23 | 175,33 | 176,77 | -0,46% | 27,00 |
| 21.09.2026 | 186,10 | 186,12 | 177,46 | 177,59 | -2,01% | 163,00 |
| 18.09.2026 | 184,65 | 184,86 | 180,80 | 181,23 | -1,60% | 18,00 |
| 17.09.2026 | 184,89 | 185,24 | 182,16 | 184,18 | -0,22% | 35,00 |
| 16.09.2026 | 188,50 | 188,50 | 182,66 | 184,59 | -2,06% | 37,00 |
| 15.09.2026 | 185,36 | 188,47 | 183,73 | 188,47 | 2,81% | 17,00 |
| 14.09.2026 | 187,10 | 189,31 | 183,15 | 183,32 | -0,68% | 215,00 |
| 11.09.2026 | 184,60 | 185,60 | 181,56 | 184,57 | 0,61% | 315,00 |
| 10.09.2026 | 184,07 | 187,66 | 181,90 | 183,46 | -0,24% | 203,00 |
| 09.09.2026 | 180,52 | 184,77 | 180,33 | 183,91 | 1,63% | 335,00 |
| 08.09.2026 | 179,52 | 183,51 | 179,39 | 180,96 | 0,98% | 315,00 |
| 07.09.2026 | 179,66 | 180,50 | 178,51 | 179,21 | -0,18% | 7,00 |
| 04.09.2026 | 181,77 | 182,04 | 178,45 | 179,53 | -1,41% | 231,00 |
| 03.09.2026 | 182,37 | 183,81 | 181,23 | 182,09 | -0,37% | 97,00 |
| 02.09.2026 | 182,80 | 183,79 | 180,59 | 182,76 | 0,63% | 104,00 |
| 01.09.2026 | 178,51 | 181,69 | 177,50 | 181,62 | 2,51% | 251,00 |
| 31.08.2026 | 177,26 | 179,66 | 175,49 | 177,18 | 1,72% | 300,00 |
| 28.08.2026 | 171,39 | 174,56 | 170,66 | 174,19 | 1,70% | 6,00 |
| 27.08.2026 | 171,24 | 172,45 | 169,82 | 171,28 | -0,46% | 34,00 |
| 26.08.2026 | 170,49 | 173,70 | 169,49 | 172,07 | 0,02% | 86,00 |
| 25.08.2026 | 174,27 | 174,56 | 171,58 | 172,04 | -1,23% | 55,00 |
| 24.08.2026 | 175,74 | 175,83 | 172,89 | 174,19 | -0,87% | 9,00 |
| 21.08.2026 | 176,14 | 177,56 | 175,30 | 175,71 | -0,30% | 38,00 |
| 20.08.2026 | 176,25 | 178,94 | 175,79 | 176,23 | 0,15% | 219,00 |
| 19.08.2026 | 176,59 | 178,08 | 175,33 | 175,97 | -0,95% | 83,00 |
| 18.08.2026 | 175,35 | 178,10 | 175,35 | 177,65 | 1,33% | 123,00 |
| 17.08.2026 | 172,41 | 175,98 | 171,93 | 175,32 | 1,41% | 184,00 |
| 14.08.2026 | 171,50 | 174,32 | 171,05 | 172,89 | 0,85% | 115,00 |
| 13.08.2026 | 170,59 | 171,56 | 168,08 | 171,43 | 0,39% | 59,00 |
| 12.08.2026 | 170,21 | 171,28 | 168,48 | 170,76 | 0,38% | 192,00 |
| 11.08.2026 | 168,80 | 171,12 | 167,43 | 170,11 | 0,91% | 328,00 |
| 10.08.2026 | 161,37 | 168,89 | 161,37 | 168,57 | 4,80% | 79,00 |
| 07.08.2026 | 164,17 | 164,90 | 160,68 | 160,85 | -1,92% | 12,00 |
| 06.08.2026 | 162,39 | 164,75 | 162,09 | 164,00 | 1,61% | 31,00 |
| 05.08.2026 | 164,55 | 166,02 | 161,28 | 161,40 | -2,16% | 211,00 |
| 04.08.2026 | 168,27 | 169,45 | 161,73 | 164,97 | -1,60% | 176,00 |
| 03.08.2026 | 170,00 | 170,00 | 166,37 | 167,65 | -1,76% | 297,00 |
| 31.07.2026 | 167,41 | 172,87 | 166,88 | 170,66 | 2,27% | 414,00 |
| 30.07.2026 | 167,04 | 168,71 | 164,46 | 166,87 | -0,42% | 66,00 |
| 29.07.2026 | 165,02 | 169,95 | 165,02 | 167,57 | 1,47% | 25,00 |
| 28.07.2026 | 166,86 | 168,83 | 163,83 | 165,14 | -1,07% | 233,00 |
| 27.07.2026 | 171,31 | 171,31 | 165,20 | 166,93 | -2,35% | 92,00 |
| 24.07.2026 | 171,05 | 173,05 | 169,11 | 170,95 | 0,14% | 3,00 |
| 23.07.2026 | 168,99 | 173,94 | 168,79 | 170,71 | 1,10% | 120,00 |
| 22.07.2026 | 167,71 | 169,77 | 167,37 | 168,86 | 1,00% | 95,00 |
| 21.07.2026 | 166,05 | 167,60 | 164,99 | 167,19 | 0,78% | 70,00 |
| 20.07.2026 | 164,27 | 166,76 | 162,52 | 165,89 | 1,47% | 48,00 |
| 17.07.2026 | 161,41 | 164,48 | 160,39 | 163,48 | 1,66% | 48,00 |
| 16.07.2026 | 157,96 | 161,62 | 157,63 | 160,81 | 1,53% | 49,00 |
| 15.07.2026 | 158,48 | 159,68 | 156,15 | 158,38 | -0,48% | 14,00 |
| 14.07.2026 | 160,31 | 160,87 | 157,73 | 159,14 | -0,53% | 110,00 |
| 13.07.2026 | 157,02 | 160,18 | 155,45 | 159,99 | 4,04% | 77,00 |
| 10.07.2026 | 152,38 | 154,23 | 151,71 | 153,78 | 0,91% | - |
| 09.07.2026 | 153,97 | 154,92 | 152,02 | 152,40 | -0,95% | 208,00 |
| 08.07.2026 | 152,64 | 157,59 | 152,61 | 153,86 | 0,74% | 447,00 |
| 07.07.2026 | 147,10 | 152,95 | 147,10 | 152,73 | 4,00% | 89,00 |
| 06.07.2026 | 147,96 | 148,28 | 146,28 | 146,86 | -0,77% | 36,00 |
| 03.07.2026 | 147,96 | 148,73 | 146,79 | 148,00 | 0,18% | 16,00 |
| 02.07.2026 | 145,84 | 148,17 | 145,29 | 147,73 | 1,48% | 76,00 |
| 01.07.2026 | 145,20 | 147,05 | 144,50 | 145,58 | 0,52% | 3,00 |
| 30.06.2026 | 147,63 | 149,52 | 144,82 | 144,82 | -1,86% | 94,00 |
| 29.06.2026 | 151,19 | 151,19 | 147,41 | 147,56 | -1,51% | 24,00 |
| 26.06.2026 | 151,72 | 151,72 | 148,88 | 149,82 | -1,12% | 171,00 |
| 25.06.2026 | 150,94 | 151,82 | 149,01 | 151,52 | 0,12% | 449,00 |
| 24.06.2026 | 153,67 | 154,41 | 150,60 | 151,34 | -2,25% | 148,00 |
| 23.06.2026 | 152,93 | 154,99 | 152,25 | 154,82 | 1,04% | 8,00 |
| 22.06.2026 | 152,41 | 154,54 | 151,25 | 153,23 | 1,05% | 33,00 |
| 19.06.2026 | 152,31 | 152,65 | 150,78 | 151,64 | 0,39% | 364,00 |
| 18.06.2026 | 154,45 | 154,45 | 150,31 | 151,05 | -2,17% | 18.171,00 |
| 17.06.2026 | 154,64 | 155,46 | 153,23 | 154,40 | -0,31% | 517,00 |
| 16.06.2026 | 155,47 | 155,51 | 153,86 | 154,88 | -0,48% | 481,00 |
| 15.06.2026 | 158,55 | 158,65 | 153,13 | 155,63 | -3,62% | 1.643,00 |
| 12.06.2026 | 160,49 | 162,81 | 158,66 | 161,47 | 0,20% | 1.750,00 |
| 11.06.2026 | 165,18 | 166,70 | 160,76 | 161,14 | -2,46% | 81,00 |
| 10.06.2026 | 162,44 | 166,81 | 161,22 | 165,20 | 2,31% | 172,00 |
| 09.06.2026 | 163,62 | 163,84 | 160,41 | 161,47 | -1,58% | 162,00 |
| 08.06.2026 | 164,97 | 165,52 | 162,22 | 164,07 | 0,76% | 123,00 |
| 05.06.2026 | 162,15 | 163,56 | 161,18 | 162,83 | 0,15% | 318,00 |
| 04.06.2026 | 162,92 | 163,85 | 161,35 | 162,58 | -0,90% | 28,00 |
| 03.06.2026 | 161,33 | 165,09 | 161,33 | 164,05 | 1,67% | 1.301,00 |
| 02.06.2026 | 159,74 | 162,16 | 158,59 | 161,35 | 0,98% | 78,00 |
| 01.06.2026 | 156,71 | 161,78 | 156,02 | 159,78 | 2,35% | 210,00 |
| 29.05.2026 | 156,97 | 157,18 | 154,55 | 156,11 | -0,86% | 48.201,00 |
| 28.05.2026 | 159,76 | 159,96 | 156,32 | 157,47 | 0,53% | 272,00 |