155,580€
0,57%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 155,05 | 156,20 | 154,40 | 155,59 | 0,58% | 11.660,00 |
| 13.02.2026 | 154,38 | 155,66 | 153,10 | 154,70 | 0,45% | 11.733,00 |
| 12.02.2026 | 156,90 | 156,98 | 153,44 | 154,00 | -1,64% | 12.622,00 |
| 11.02.2026 | 153,44 | 156,92 | 152,56 | 156,56 | 2,15% | 13.119,00 |
| 10.02.2026 | 153,82 | 154,22 | 152,12 | 153,26 | -0,12% | 8.050,00 |
| 09.02.2026 | 152,98 | 153,44 | 151,18 | 153,44 | 0,31% | 14.503,00 |
| 06.02.2026 | 152,00 | 154,04 | 151,78 | 152,96 | 0,41% | 19.540,00 |
| 05.02.2026 | 153,00 | 154,48 | 150,52 | 152,34 | -1,03% | 13.545,00 |
| 04.02.2026 | 150,58 | 154,62 | 150,02 | 153,92 | 2,12% | 23.191,00 |
| 03.02.2026 | 148,00 | 151,20 | 145,86 | 150,72 | 2,07% | 23.990,00 |
| 02.02.2026 | 145,00 | 149,30 | 144,22 | 147,66 | -0,91% | 31.677,00 |
| 30.01.2026 | 142,90 | 149,48 | 140,60 | 149,02 | 4,11% | 33.579,00 |
| 29.01.2026 | 142,62 | 146,14 | 142,62 | 143,14 | 0,77% | 37.902,00 |
| 28.01.2026 | 141,52 | 142,72 | 140,72 | 142,04 | 0,94% | 15.898,00 |
| 27.01.2026 | 140,40 | 141,60 | 139,92 | 140,72 | -0,06% | 9.641,00 |
| 26.01.2026 | 141,72 | 142,48 | 140,26 | 140,80 | -0,09% | 18.833,00 |
| 23.01.2026 | 142,02 | 143,38 | 140,88 | 140,92 | -0,55% | 12.104,00 |
| 22.01.2026 | 142,96 | 142,96 | 140,74 | 141,70 | -0,58% | 11.189,00 |
| 21.01.2026 | 141,50 | 143,50 | 141,02 | 142,52 | 0,59% | 14.881,00 |
| 20.01.2026 | 141,92 | 142,46 | 140,02 | 141,68 | -0,04% | 21.587,00 |
| 19.01.2026 | 142,10 | 142,68 | 141,12 | 141,74 | -1,17% | 25.827,00 |
| 16.01.2026 | 143,68 | 144,18 | 142,70 | 143,42 | 0,25% | 16.025,00 |
| 15.01.2026 | 143,20 | 144,24 | 142,02 | 143,06 | -0,49% | 20.832,00 |
| 14.01.2026 | 141,04 | 145,50 | 140,30 | 143,76 | 2,35% | 33.832,00 |
| 13.01.2026 | 139,46 | 142,64 | 139,18 | 140,46 | 0,80% | 40.915,00 |
| 12.01.2026 | 139,40 | 140,30 | 137,82 | 139,34 | -0,03% | 44.078,00 |
| 09.01.2026 | 137,18 | 139,82 | 136,58 | 139,38 | 1,90% | 34.047,00 |
| 08.01.2026 | 133,96 | 137,76 | 133,22 | 136,78 | 2,80% | 34.305,00 |
| 07.01.2026 | 134,98 | 136,46 | 132,68 | 133,06 | -0,86% | 59.050,00 |
| 06.01.2026 | 141,30 | 141,78 | 133,56 | 134,22 | -3,85% | 83.505,00 |
| 05.01.2026 | 143,62 | 146,86 | 136,38 | 139,60 | 5,20% | 324.860,00 |
| 02.01.2026 | 130,02 | 132,96 | 129,10 | 132,70 | 3,09% | 14.872,00 |
| 30.12.2025 | 128,16 | 128,96 | 128,16 | 128,72 | 0,17% | 3.472,00 |
| 29.12.2025 | 127,92 | 128,84 | 127,50 | 128,50 | 0,58% | 13.646,00 |
| 23.12.2025 | 127,30 | 128,18 | 126,68 | 127,76 | 0,24% | 4.483,00 |
| 22.12.2025 | 126,40 | 127,92 | 126,00 | 127,46 | 1,37% | 11.907,00 |
| 19.12.2025 | 125,70 | 127,06 | 125,64 | 125,74 | -0,13% | 4.692,00 |
| 18.12.2025 | 127,38 | 127,98 | 125,62 | 125,90 | -1,24% | 6.138,00 |
| 17.12.2025 | 125,66 | 127,48 | 125,06 | 127,48 | 2,03% | 8.672,00 |
| 16.12.2025 | 127,02 | 128,50 | 124,60 | 124,94 | -1,81% | 9.702,00 |
| 15.12.2025 | 127,70 | 128,50 | 126,24 | 127,24 | -0,41% | 8.229,00 |
| 12.12.2025 | 128,36 | 129,10 | 127,60 | 127,76 | -0,54% | 3.963,00 |
| 11.12.2025 | 128,52 | 129,62 | 127,84 | 128,46 | -0,73% | 7.883,00 |
| 10.12.2025 | 128,24 | 129,86 | 127,20 | 129,40 | 1,27% | 8.441,00 |
| 09.12.2025 | 127,24 | 128,94 | 127,24 | 127,78 | 0,44% | 6.534,00 |
| 08.12.2025 | 129,02 | 129,86 | 126,90 | 127,22 | -1,20% | 9.991,00 |
| 05.12.2025 | 130,74 | 131,00 | 128,76 | 128,76 | -1,41% | 6.547,00 |
| 04.12.2025 | 129,98 | 131,06 | 129,74 | 130,60 | 0,46% | 3.069,00 |
| 03.12.2025 | 129,44 | 130,76 | 129,00 | 130,00 | 0,60% | 7.308,00 |
| 02.12.2025 | 131,08 | 132,20 | 128,60 | 129,22 | -1,78% | 8.755,00 |
| 01.12.2025 | 131,48 | 132,24 | 130,30 | 131,56 | 0,87% | 6.662,00 |
| 28.11.2025 | 129,28 | 130,60 | 129,20 | 130,42 | 0,43% | 3.422,00 |
| 27.11.2025 | 129,10 | 130,00 | 128,86 | 129,86 | 0,50% | 2.795,00 |
| 26.11.2025 | 128,80 | 129,74 | 128,06 | 129,22 | 0,67% | 5.313,00 |
| 25.11.2025 | 129,86 | 130,30 | 128,22 | 128,36 | -1,31% | 3.421,00 |
| 24.11.2025 | 130,78 | 130,92 | 128,30 | 130,06 | -0,17% | 5.671,00 |
| 21.11.2025 | 130,46 | 131,30 | 129,50 | 130,28 | -0,12% | 5.686,00 |
| 20.11.2025 | 131,98 | 132,78 | 130,14 | 130,44 | -0,96% | 3.821,00 |
| 19.11.2025 | 132,64 | 132,86 | 130,02 | 131,70 | -0,65% | 6.068,00 |
| 18.11.2025 | 132,22 | 133,20 | 130,82 | 132,56 | -0,82% | 9.949,00 |
| 17.11.2025 | 135,54 | 136,98 | 133,40 | 133,66 | -1,40% | 5.117,00 |
| 14.11.2025 | 134,94 | 135,98 | 133,38 | 135,56 | 1,51% | 5.532,00 |
| 13.11.2025 | 132,10 | 134,22 | 131,46 | 133,54 | 0,86% | 8.450,00 |
| 12.11.2025 | 134,46 | 135,94 | 131,22 | 132,40 | -1,71% | 9.515,00 |
| 11.11.2025 | 134,64 | 136,00 | 133,62 | 134,70 | 0,39% | 5.634,00 |
| 10.11.2025 | 134,52 | 135,00 | 131,84 | 134,18 | -0,01% | 7.424,00 |
| 07.11.2025 | 132,76 | 134,84 | 132,34 | 134,20 | 1,28% | 5.709,00 |
| 06.11.2025 | 133,06 | 134,08 | 132,50 | 132,50 | -0,38% | 2.846,00 |
| 05.11.2025 | 133,48 | 134,44 | 133,00 | 133,00 | -0,64% | 5.324,00 |
| 04.11.2025 | 133,80 | 134,02 | 132,56 | 133,86 | 0,06% | 4.837,00 |
| 03.11.2025 | 137,98 | 137,98 | 133,52 | 133,78 | -2,45% | 7.615,00 |
| 31.10.2025 | 132,38 | 137,96 | 132,08 | 137,14 | 3,78% | 22.582,00 |
| 30.10.2025 | 132,60 | 134,50 | 132,14 | 132,14 | -1,09% | 6.291,00 |
| 29.10.2025 | 132,90 | 134,58 | 132,26 | 133,60 | 1,17% | 6.062,00 |
| 28.10.2025 | 133,16 | 134,00 | 132,06 | 132,06 | -1,08% | 3.820,00 |
| 27.10.2025 | 134,54 | 135,00 | 133,12 | 133,50 | -0,25% | 4.516,00 |
| 24.10.2025 | 135,14 | 135,38 | 133,54 | 133,84 | -0,83% | 4.272,00 |
| 23.10.2025 | 134,00 | 136,56 | 134,00 | 134,96 | 0,55% | 8.142,00 |
| 22.10.2025 | 133,18 | 134,22 | 132,32 | 134,22 | 1,21% | 4.985,00 |
| 21.10.2025 | 132,98 | 133,72 | 132,22 | 132,62 | -0,17% | 3.349,00 |
| 20.10.2025 | 131,22 | 132,84 | 130,76 | 132,84 | 1,34% | 4.559,00 |
| 17.10.2025 | 129,56 | 132,14 | 128,12 | 131,08 | 1,00% | 5.636,00 |
| 16.10.2025 | 130,56 | 131,10 | 128,70 | 129,78 | -0,43% | 4.314,00 |
| 15.10.2025 | 130,96 | 132,62 | 129,90 | 130,34 | -0,90% | 3.889,00 |
| 14.10.2025 | 131,04 | 132,22 | 129,52 | 131,52 | 0,43% | 8.916,00 |
| 13.10.2025 | 129,28 | 131,14 | 129,00 | 130,96 | 1,95% | 6.926,00 |
| 10.10.2025 | 131,02 | 131,40 | 128,12 | 128,46 | -2,34% | 6.814,00 |
| 09.10.2025 | 132,20 | 133,38 | 131,42 | 131,54 | -0,65% | 4.579,00 |
| 08.10.2025 | 133,14 | 133,76 | 131,48 | 132,40 | -0,12% | 4.620,00 |
| 07.10.2025 | 132,06 | 132,56 | 129,90 | 132,56 | 0,94% | 6.466,00 |
| 06.10.2025 | 131,36 | 133,28 | 130,72 | 131,32 | 0,03% | 5.162,00 |
| 03.10.2025 | 131,84 | 131,84 | 129,84 | 131,28 | 0,26% | 7.154,00 |
| 02.10.2025 | 132,04 | 133,48 | 130,94 | 130,94 | -0,70% | 4.787,00 |
| 01.10.2025 | 131,78 | 132,36 | 130,48 | 131,86 | -0,05% | 5.688,00 |
| 30.09.2025 | 133,48 | 133,48 | 131,08 | 131,92 | -0,69% | 4.031,00 |
| 29.09.2025 | 136,22 | 137,50 | 132,76 | 132,84 | -2,91% | 7.641,00 |
| 26.09.2025 | 137,20 | 138,04 | 136,40 | 136,82 | -0,91% | 3.802,00 |
| 25.09.2025 | 135,64 | 138,08 | 135,14 | 138,08 | 1,77% | 5.171,00 |
| 24.09.2025 | 133,70 | 136,54 | 133,26 | 135,68 | 1,39% | 3.600,00 |
| 23.09.2025 | 131,92 | 135,34 | 131,92 | 133,82 | 0,92% | 4.152,00 |