167,270€
0,24%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 167,41 | 167,61 | 166,88 | 167,32 | 0,27% | 46,00 |
| 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 |
| 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 |