154,000€
0,72%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 152,06 | 154,32 | 152,02 | 154,08 | 0,77% | 4.799,00 |
| 24.04.2024 | 152,30 | 152,90 | 151,14 | 152,90 | 0,92% | 3.137,00 |
| 23.04.2024 | 152,42 | 152,48 | 150,18 | 151,50 | -0,33% | 4.041,00 |
| 22.04.2024 | 149,16 | 152,52 | 149,02 | 152,00 | 1,12% | 8.835,00 |
| 19.04.2024 | 149,70 | 150,82 | 147,88 | 150,32 | 1,76% | 6.834,00 |
| 18.04.2024 | 146,14 | 148,24 | 146,00 | 147,72 | 0,61% | 2.820,00 |
| 17.04.2024 | 146,50 | 148,22 | 146,12 | 146,82 | -0,38% | 4.380,00 |
| 16.04.2024 | 149,40 | 149,40 | 146,56 | 147,38 | -0,74% | 5.268,00 |
| 15.04.2024 | 149,20 | 151,02 | 148,28 | 148,48 | -0,55% | 9.638,00 |
| 12.04.2024 | 151,02 | 154,08 | 148,80 | 149,30 | -0,88% | 8.753,00 |
| 11.04.2024 | 151,62 | 152,42 | 149,14 | 150,62 | -0,26% | 6.810,00 |
| 10.04.2024 | 148,88 | 151,26 | 148,88 | 151,02 | 1,37% | 6.658,00 |
| 09.04.2024 | 148,82 | 149,00 | 147,86 | 148,98 | 0,43% | 6.427,00 |
| 08.04.2024 | 147,90 | 149,52 | 147,84 | 148,34 | -0,51% | 4.928,00 |
| 05.04.2024 | 149,16 | 149,68 | 148,12 | 149,10 | 0,55% | 7.112,00 |
| 04.04.2024 | 148,48 | 149,08 | 147,18 | 148,28 | 0,09% | 5.180,00 |
| 03.04.2024 | 148,72 | 149,28 | 147,40 | 148,14 | -0,28% | 5.015,00 |
| 02.04.2024 | 147,60 | 149,62 | 147,30 | 148,56 | 1,81% | 8.702,00 |
| 28.03.2024 | 144,66 | 146,58 | 144,34 | 145,92 | 1,16% | 7.179,00 |
| 27.03.2024 | 143,04 | 144,30 | 142,78 | 144,24 | 0,54% | 7.028,00 |
| 26.03.2024 | 144,36 | 144,70 | 142,74 | 143,46 | -0,40% | 4.860,00 |
| 25.03.2024 | 142,90 | 145,00 | 142,34 | 144,04 | 0,57% | 6.280,00 |
| 22.03.2024 | 143,04 | 143,44 | 142,36 | 143,22 | 0,28% | 4.205,00 |
| 21.03.2024 | 141,56 | 143,12 | 141,10 | 142,82 | 0,65% | 9.618,00 |
| 20.03.2024 | 144,18 | 144,88 | 141,28 | 141,90 | -1,81% | 5.664,00 |
| 19.03.2024 | 142,96 | 144,54 | 142,78 | 144,52 | 1,22% | 4.811,00 |
| 18.03.2024 | 143,02 | 143,62 | 142,32 | 142,78 | -0,14% | 3.494,00 |
| 15.03.2024 | 143,22 | 144,00 | 141,82 | 142,98 | -0,22% | 6.057,00 |
| 14.03.2024 | 141,38 | 143,30 | 140,10 | 143,30 | 1,91% | 6.700,00 |
| 13.03.2024 | 139,14 | 141,40 | 138,92 | 140,62 | 1,25% | 6.225,00 |
| 12.03.2024 | 139,48 | 139,52 | 138,50 | 138,88 | -0,33% | 7.739,00 |
| 11.03.2024 | 137,02 | 139,34 | 136,38 | 139,34 | 2,01% | 5.829,00 |
| 08.03.2024 | 137,04 | 137,90 | 135,60 | 136,60 | -0,10% | 11.621,00 |
| 07.03.2024 | 135,82 | 137,74 | 135,38 | 136,74 | 0,63% | 11.011,00 |
| 06.03.2024 | 138,22 | 139,70 | 135,88 | 135,88 | -1,18% | 10.875,00 |
| 05.03.2024 | 136,90 | 138,58 | 136,24 | 137,50 | 0,26% | 13.156,00 |
| 04.03.2024 | 141,28 | 141,70 | 136,24 | 137,14 | -2,85% | 57.790,00 |
| 01.03.2024 | 141,32 | 142,50 | 140,32 | 141,16 | 0,21% | 8.700,00 |
| 29.02.2024 | 140,82 | 141,36 | 139,84 | 140,86 | 0,36% | 3.846,00 |
| 28.02.2024 | 140,36 | 142,00 | 140,00 | 140,36 | 0,46% | 6.078,00 |
| 27.02.2024 | 141,94 | 142,74 | 138,36 | 139,72 | -2,01% | 7.970,00 |
| 26.02.2024 | 142,76 | 143,48 | 142,00 | 142,58 | -0,25% | 12.849,00 |
| 23.02.2024 | 143,00 | 143,98 | 141,74 | 142,94 | -0,56% | 4.590,00 |
| 22.02.2024 | 143,98 | 144,80 | 142,70 | 143,74 | 0,28% | 16.178,00 |
| 21.02.2024 | 142,98 | 143,86 | 142,44 | 143,34 | 0,53% | 11.647,00 |
| 20.02.2024 | 144,88 | 145,40 | 142,28 | 142,58 | -1,33% | 22.161,00 |
| 19.02.2024 | 143,52 | 146,98 | 142,70 | 144,50 | 0,63% | 20.624,00 |
| 16.02.2024 | 143,34 | 144,62 | 142,84 | 143,60 | 0,20% | 28.666,00 |
| 15.02.2024 | 139,52 | 143,96 | 139,04 | 143,32 | 1,98% | 16.329,00 |
| 14.02.2024 | 140,76 | 141,98 | 140,04 | 140,54 | 0,14% | 3.982,00 |
| 13.02.2024 | 141,22 | 142,44 | 139,84 | 140,34 | -0,61% | 4.937,00 |
| 12.02.2024 | 140,00 | 141,54 | 138,02 | 141,20 | 0,80% | 7.661,00 |
| 09.02.2024 | 142,40 | 143,98 | 140,02 | 140,08 | -1,81% | 6.611,00 |
| 08.02.2024 | 142,02 | 143,00 | 140,60 | 142,66 | 1,13% | 4.255,00 |
| 07.02.2024 | 141,14 | 142,54 | 140,74 | 141,06 | -0,48% | 2.595,00 |
| 06.02.2024 | 141,28 | 142,72 | 141,22 | 141,74 | -0,60% | 4.785,00 |
| 05.02.2024 | 141,44 | 142,86 | 140,56 | 142,60 | 0,76% | 6.067,00 |
| 02.02.2024 | 136,32 | 142,02 | 135,00 | 141,52 | 4,09% | 10.813,00 |
| 01.02.2024 | 136,50 | 137,70 | 134,82 | 135,96 | -0,51% | 4.390,00 |
| 31.01.2024 | 138,70 | 138,72 | 136,66 | 136,66 | -1,23% | 3.798,00 |
| 30.01.2024 | 138,18 | 138,50 | 136,46 | 138,36 | 0,95% | 7.708,00 |
| 29.01.2024 | 137,98 | 138,10 | 136,20 | 137,06 | 0,04% | 3.445,00 |
| 26.01.2024 | 136,16 | 137,18 | 135,58 | 137,00 | 0,00% | 3.848,00 |
| 25.01.2024 | 133,36 | 137,00 | 132,74 | 137,00 | 2,91% | 5.212,00 |
| 24.01.2024 | 131,00 | 133,12 | 130,40 | 133,12 | 1,45% | 4.630,00 |
| 23.01.2024 | 130,92 | 132,06 | 130,00 | 131,22 | 0,15% | 3.428,00 |
| 22.01.2024 | 129,58 | 131,02 | 129,34 | 131,02 | 0,46% | 8.033,00 |
| 19.01.2024 | 130,08 | 130,98 | 129,70 | 130,42 | -0,11% | 4.862,00 |
| 18.01.2024 | 131,82 | 132,32 | 128,66 | 130,56 | -0,84% | 6.317,00 |
| 17.01.2024 | 132,48 | 132,56 | 130,78 | 131,66 | -0,48% | 6.083,00 |
| 16.01.2024 | 135,24 | 135,86 | 132,30 | 132,30 | -1,80% | 4.035,00 |
| 15.01.2024 | 134,62 | 135,54 | 133,90 | 134,72 | 0,40% | 3.392,00 |
| 12.01.2024 | 134,78 | 135,50 | 133,22 | 134,18 | 1,33% | 8.865,00 |
| 11.01.2024 | 132,18 | 133,48 | 131,58 | 132,42 | 0,56% | 4.807,00 |
| 10.01.2024 | 134,36 | 134,36 | 131,44 | 131,68 | -1,32% | 6.650,00 |
| 09.01.2024 | 135,22 | 137,90 | 133,30 | 133,44 | -2,26% | 10.152,00 |
| 08.01.2024 | 139,00 | 139,00 | 133,78 | 136,52 | -0,63% | 8.073,00 |
| 05.01.2024 | 138,88 | 139,12 | 137,00 | 137,38 | -0,38% | 4.720,00 |
| 04.01.2024 | 139,84 | 141,00 | 137,78 | 137,90 | -1,16% | 4.528,00 |
| 03.01.2024 | 136,72 | 140,20 | 135,98 | 139,52 | 2,29% | 3.816,00 |
| 02.01.2024 | 137,00 | 138,32 | 135,50 | 136,40 | 0,46% | 9.222,00 |
| 29.12.2023 | 135,74 | 136,08 | 134,92 | 135,78 | 0,33% | 2.159,00 |
| 28.12.2023 | 136,88 | 137,54 | 135,34 | 135,34 | -0,97% | 3.923,00 |
| 27.12.2023 | 138,02 | 138,54 | 136,46 | 136,66 | -0,36% | 5.260,00 |
| 22.12.2023 | 138,26 | 138,26 | 136,82 | 137,16 | 0,26% | 3.954,00 |
| 21.12.2023 | 137,46 | 138,52 | 135,78 | 136,80 | -0,49% | 4.487,00 |
| 20.12.2023 | 138,44 | 139,68 | 137,48 | 137,48 | -0,42% | 4.187,00 |
| 19.12.2023 | 137,02 | 138,24 | 136,42 | 138,06 | 0,82% | 3.169,00 |
| 18.12.2023 | 137,72 | 139,20 | 136,50 | 136,94 | 0,25% | 6.478,00 |
| 15.12.2023 | 136,26 | 137,72 | 135,40 | 136,60 | 0,40% | 4.945,00 |
| 14.12.2023 | 132,92 | 136,06 | 132,60 | 136,06 | 2,50% | 8.025,00 |
| 13.12.2023 | 131,54 | 132,96 | 131,32 | 132,74 | 0,59% | 7.481,00 |
| 12.12.2023 | 134,82 | 134,82 | 131,64 | 131,96 | -1,55% | 5.432,00 |
| 11.12.2023 | 134,50 | 135,30 | 133,84 | 134,04 | 0,04% | 8.091,00 |
| 08.12.2023 | 132,50 | 134,38 | 131,80 | 133,98 | 1,81% | 6.218,00 |
| 07.12.2023 | 132,74 | 133,62 | 130,68 | 131,60 | -0,77% | 3.647,00 |
| 06.12.2023 | 132,74 | 133,66 | 131,00 | 132,62 | 0,23% | 10.829,00 |
| 05.12.2023 | 133,80 | 135,16 | 132,22 | 132,32 | -0,91% | 4.027,00 |
| 04.12.2023 | 133,00 | 134,80 | 132,12 | 133,54 | 0,47% | 6.225,00 |
| 01.12.2023 | 132,12 | 134,60 | 131,28 | 132,92 | 0,88% | 11.270,00 |