150,320€
-2,64%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 154,45 | 154,45 | 150,37 | 151,59 | -1,82% | 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 |
| 27.05.2026 | 158,22 | 158,67 | 155,14 | 156,64 | -1,27% | 31.932,00 |
| 26.05.2026 | 162,59 | 163,89 | 158,16 | 158,65 | -1,05% | 357,00 |
| 25.05.2026 | 164,69 | 164,69 | 158,00 | 160,33 | -2,59% | 800,00 |
| 22.05.2026 | 164,14 | 165,41 | 163,35 | 164,60 | 0,10% | 877,00 |
| 21.05.2026 | 164,17 | 167,50 | 162,56 | 164,44 | -0,11% | 157,00 |
| 20.05.2026 | 169,85 | 170,93 | 164,53 | 164,62 | -3,47% | 27.680,00 |
| 19.05.2026 | 168,05 | 171,33 | 166,64 | 170,53 | 1,42% | 156,00 |
| 18.05.2026 | 164,36 | 168,54 | 162,26 | 168,15 | 2,46% | 2.419,00 |
| 15.05.2026 | 160,41 | 164,28 | 160,00 | 164,12 | 2,80% | 551,00 |
| 14.05.2026 | 158,26 | 160,48 | 157,65 | 159,65 | 0,65% | 12,00 |
| 13.05.2026 | 157,89 | 158,84 | 157,05 | 158,62 | 0,01% | 431,00 |
| 12.05.2026 | 157,26 | 159,31 | 157,00 | 158,61 | 1,15% | 87,00 |
| 11.05.2026 | 156,01 | 157,19 | 155,17 | 156,81 | 2,06% | 107,00 |
| 08.05.2026 | 155,85 | 155,88 | 153,51 | 153,64 | -1,07% | 19,00 |
| 07.05.2026 | 157,62 | 158,28 | 152,58 | 155,30 | -1,45% | 9.224,00 |
| 06.05.2026 | 163,22 | 163,50 | 154,46 | 157,58 | -4,44% | 908,00 |
| 05.05.2026 | 164,44 | 165,58 | 162,80 | 164,91 | 0,41% | 292,00 |
| 04.05.2026 | 161,86 | 165,72 | 160,51 | 164,24 | -0,55% | 425,00 |
| 30.04.2026 | 165,45 | 165,80 | 161,41 | 165,15 | 0,41% | 1.048,00 |
| 29.04.2026 | 160,68 | 164,80 | 160,68 | 164,47 | 2,39% | 1.228,00 |
| 28.04.2026 | 158,50 | 162,20 | 158,14 | 160,63 | 1,86% | 822,00 |
| 27.04.2026 | 157,89 | 160,31 | 156,66 | 157,69 | -0,15% | 858,00 |
| 24.04.2026 | 160,53 | 160,81 | 156,36 | 157,93 | -1,61% | 374,00 |
| 23.04.2026 | 160,31 | 161,17 | 158,42 | 160,52 | 0,72% | 679,00 |
| 22.04.2026 | 157,67 | 161,43 | 156,55 | 159,37 | 0,37% | 820,00 |
| 21.04.2026 | 156,06 | 158,94 | 154,97 | 158,79 | 2,23% | 73,00 |
| 20.04.2026 | 157,00 | 159,88 | 155,11 | 155,32 | -0,56% | 851,00 |
| 17.04.2026 | 159,50 | 160,67 | 150,30 | 156,19 | -1,94% | 1.413,00 |
| 16.04.2026 | 156,48 | 159,90 | 156,02 | 159,28 | 1,75% | 477,00 |
| 15.04.2026 | 158,44 | 159,35 | 156,19 | 156,54 | -1,45% | 193,00 |
| 14.04.2026 | 162,35 | 162,63 | 156,53 | 158,84 | -2,55% | 65.459,00 |
| 13.04.2026 | 166,40 | 167,03 | 161,86 | 163,00 | 1,67% | 2.200,00 |
| 10.04.2026 | 162,32 | 163,89 | 158,97 | 160,33 | -1,49% | 1.115,00 |
| 09.04.2026 | 166,50 | 168,30 | 161,57 | 162,75 | -1,45% | 241,00 |
| 08.04.2026 | 164,22 | 165,66 | 161,22 | 165,14 | -4,65% | 3.350,00 |
| 07.04.2026 | 173,42 | 176,97 | 171,80 | 173,20 | 0,81% | 800,00 |
| 02.04.2026 | 175,71 | 178,34 | 171,66 | 171,81 | 0,67% | 2.711,00 |
| 01.04.2026 | 177,61 | 177,76 | 167,85 | 170,67 | -4,41% | 4.125,00 |
| 31.03.2026 | 184,01 | 184,95 | 174,96 | 178,54 | -2,95% | 2.260,00 |
| 30.03.2026 | 183,77 | 187,35 | 181,09 | 183,96 | 0,40% | 1.368,00 |
| 27.03.2026 | 179,90 | 184,40 | 179,27 | 183,23 | 1,83% | 2.714,00 |
| 26.03.2026 | 178,59 | 181,37 | 177,60 | 179,94 | 1,48% | 1.058,00 |
| 25.03.2026 | 176,76 | 179,07 | 175,49 | 177,31 | -0,13% | 193,00 |
| 24.03.2026 | 178,31 | 181,09 | 176,27 | 177,54 | 0,54% | 2.162,00 |
| 23.03.2026 | 176,49 | 178,00 | 169,98 | 176,58 | 0,93% | 4.650,00 |
| 20.03.2026 | 174,06 | 177,50 | 174,06 | 174,95 | 0,64% | 7.519,00 |
| 19.03.2026 | 174,00 | 175,60 | 172,74 | 173,83 | 0,11% | 1.706,00 |
| 18.03.2026 | 170,45 | 174,42 | 169,57 | 173,64 | 1,07% | 664,00 |
| 17.03.2026 | 172,43 | 174,05 | 170,28 | 171,80 | 0,44% | 357,00 |
| 16.03.2026 | 172,55 | 173,60 | 170,28 | 171,04 | -0,93% | 1.567,00 |
| 13.03.2026 | 170,89 | 173,13 | 169,81 | 172,64 | 0,86% | 472,00 |
| 12.03.2026 | 167,31 | 172,75 | 166,36 | 171,16 | 3,46% | 710,00 |
| 11.03.2026 | 159,96 | 165,94 | 159,00 | 165,44 | 2,89% | 1.054,00 |
| 10.03.2026 | 161,52 | 162,70 | 159,12 | 160,79 | -1,05% | 337,00 |
| 09.03.2026 | 167,23 | 168,50 | 161,96 | 162,50 | -0,75% | 2.384,00 |
| 06.03.2026 | 163,85 | 167,49 | 162,53 | 163,72 | 0,10% | 7.939,00 |
| 05.03.2026 | 161,14 | 164,04 | 159,20 | 163,55 | 2,56% | 727,00 |
| 04.03.2026 | 162,49 | 163,65 | 158,46 | 159,46 | -1,65% | 1.857,00 |
| 03.03.2026 | 164,32 | 167,46 | 161,37 | 162,13 | 0,09% | 8.629,00 |
| 02.03.2026 | 173,50 | 173,50 | 159,83 | 161,99 | 2,16% | 8.490,00 |
| 27.02.2026 | 155,75 | 158,69 | 155,53 | 158,57 | 1,51% | 237,00 |
| 26.02.2026 | 156,00 | 157,93 | 153,98 | 156,21 | 0,10% | 117,00 |
| 25.02.2026 | 157,42 | 157,95 | 154,80 | 156,05 | -0,91% | 304,00 |
| 24.02.2026 | 157,48 | 158,80 | 156,18 | 157,48 | 0,50% | 44,00 |
| 23.02.2026 | 154,80 | 158,08 | 154,76 | 156,69 | 0,64% | 363,00 |
| 20.02.2026 | 156,99 | 158,46 | 154,70 | 155,69 | -0,94% | 2.316,00 |
| 19.02.2026 | 156,49 | 159,93 | 155,88 | 157,16 | 0,75% | 1.410,00 |
| 18.02.2026 | 153,01 | 156,07 | 152,75 | 155,99 | 2,36% | 775,00 |
| 17.02.2026 | 153,83 | 156,76 | 151,34 | 152,39 | -2,35% | 337,00 |
| 16.02.2026 | 154,82 | 156,20 | 154,65 | 156,06 | 1,08% | 166,00 |
| 13.02.2026 | 156,85 | 156,85 | 153,00 | 154,39 | 0,31% | 1.291,00 |
| 12.02.2026 | 157,31 | 157,31 | 153,49 | 153,92 | -1,67% | 677,00 |
| 11.02.2026 | 153,45 | 157,03 | 152,84 | 156,53 | 2,11% | 457,00 |
| 10.02.2026 | 153,24 | 154,49 | 151,97 | 153,30 | 0,05% | 116,00 |
| 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 |