167,300€
-0,12%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 167,09 | 167,51 | 166,90 | 167,26 | -0,14% | 172,00 |
| 30.07.2026 | 166,74 | 168,70 | 164,56 | 167,50 | -0,30% | 3.630,00 |
| 29.07.2026 | 167,00 | 169,88 | 166,00 | 168,00 | 1,84% | 3.829,00 |
| 28.07.2026 | 166,38 | 168,54 | 163,84 | 164,96 | -1,10% | 6.466,00 |
| 27.07.2026 | 166,00 | 169,16 | 165,02 | 166,80 | -2,27% | 13.905,00 |
| 24.07.2026 | 171,42 | 172,98 | 168,88 | 170,68 | -0,06% | 11.384,00 |
| 23.07.2026 | 168,98 | 173,84 | 168,84 | 170,78 | 0,90% | 16.519,00 |
| 22.07.2026 | 167,26 | 169,88 | 167,26 | 169,26 | 1,16% | 6.672,00 |
| 21.07.2026 | 166,56 | 167,50 | 164,30 | 167,32 | 0,63% | 6.047,00 |
| 20.07.2026 | 165,24 | 166,78 | 162,30 | 166,28 | 1,55% | 8.282,00 |
| 17.07.2026 | 160,92 | 164,38 | 160,10 | 163,74 | 1,77% | 11.460,00 |
| 16.07.2026 | 157,60 | 161,34 | 157,28 | 160,90 | 2,30% | 6.586,00 |
| 15.07.2026 | 159,52 | 159,90 | 156,14 | 157,28 | -1,19% | 6.389,00 |
| 14.07.2026 | 160,00 | 160,90 | 157,80 | 159,18 | -0,55% | 11.414,00 |
| 13.07.2026 | 155,50 | 160,16 | 155,28 | 160,06 | 4,23% | 15.418,00 |
| 10.07.2026 | 153,40 | 153,84 | 151,74 | 153,56 | 0,73% | 3.704,00 |
| 09.07.2026 | 155,06 | 155,06 | 152,16 | 152,44 | -0,97% | 8.200,00 |
| 08.07.2026 | 153,10 | 157,78 | 152,48 | 153,94 | 0,97% | 13.512,00 |
| 07.07.2026 | 147,18 | 152,94 | 147,18 | 152,46 | 3,71% | 5.530,00 |
| 06.07.2026 | 147,72 | 148,16 | 146,34 | 147,00 | -0,43% | 5.371,00 |
| 03.07.2026 | 148,76 | 149,04 | 146,32 | 147,64 | -0,03% | 5.873,00 |
| 02.07.2026 | 145,76 | 148,04 | 145,24 | 147,68 | 1,51% | 4.467,00 |
| 01.07.2026 | 144,64 | 147,06 | 144,36 | 145,48 | 0,32% | 10.012,00 |
| 30.06.2026 | 147,62 | 149,54 | 144,62 | 145,02 | -1,72% | 5.795,00 |
| 29.06.2026 | 150,62 | 150,84 | 147,50 | 147,56 | -1,11% | 12.422,00 |
| 26.06.2026 | 151,28 | 151,30 | 148,82 | 149,22 | -1,48% | 4.688,00 |
| 25.06.2026 | 150,02 | 151,74 | 149,08 | 151,46 | 0,15% | 10.496,00 |
| 24.06.2026 | 154,00 | 154,40 | 150,60 | 151,24 | -2,07% | 7.265,00 |
| 23.06.2026 | 152,98 | 155,02 | 152,22 | 154,44 | 0,86% | 5.336,00 |
| 22.06.2026 | 151,80 | 154,40 | 151,28 | 153,12 | 1,03% | 5.536,00 |
| 19.06.2026 | 151,12 | 152,60 | 150,60 | 151,56 | 0,01% | 3.536,00 |
| 18.06.2026 | 153,84 | 153,98 | 150,32 | 151,54 | -1,97% | 16.087,00 |
| 17.06.2026 | 154,22 | 155,30 | 153,16 | 154,58 | -0,28% | 9.361,00 |
| 16.06.2026 | 155,14 | 155,66 | 153,90 | 155,02 | -0,44% | 10.732,00 |
| 15.06.2026 | 157,82 | 159,00 | 153,32 | 155,70 | -3,52% | 22.058,00 |
| 12.06.2026 | 160,68 | 162,66 | 158,58 | 161,38 | 0,27% | 9.826,00 |
| 11.06.2026 | 164,66 | 166,76 | 160,94 | 160,94 | -2,20% | 5.513,00 |
| 10.06.2026 | 162,62 | 166,78 | 161,12 | 164,56 | 1,74% | 12.362,00 |
| 09.06.2026 | 163,16 | 163,90 | 160,42 | 161,74 | -1,38% | 6.241,00 |
| 08.06.2026 | 163,52 | 165,82 | 162,08 | 164,00 | 0,82% | 8.610,00 |
| 05.06.2026 | 162,50 | 163,44 | 161,48 | 162,66 | 0,41% | 6.767,00 |
| 04.06.2026 | 163,58 | 164,00 | 161,50 | 162,00 | -1,22% | 4.258,00 |
| 03.06.2026 | 161,98 | 165,08 | 161,50 | 164,00 | 1,52% | 9.976,00 |
| 02.06.2026 | 159,06 | 162,20 | 158,38 | 161,54 | 1,03% | 7.371,00 |
| 01.06.2026 | 156,18 | 161,84 | 156,02 | 159,90 | 2,45% | 9.384,00 |
| 29.05.2026 | 156,50 | 158,00 | 154,52 | 156,08 | -0,93% | 9.030,00 |
| 28.05.2026 | 160,16 | 160,16 | 156,58 | 157,54 | 0,48% | 9.939,00 |
| 27.05.2026 | 158,30 | 158,48 | 155,22 | 156,78 | -1,27% | 8.089,00 |
| 26.05.2026 | 162,00 | 163,90 | 158,28 | 158,80 | -1,01% | 16.053,00 |
| 25.05.2026 | 159,94 | 161,76 | 157,02 | 160,42 | -2,67% | 11.457,00 |
| 22.05.2026 | 164,96 | 165,34 | 163,52 | 164,82 | 0,54% | 7.451,00 |
| 21.05.2026 | 164,22 | 167,08 | 162,80 | 163,94 | -0,61% | 9.693,00 |
| 20.05.2026 | 169,62 | 170,80 | 164,82 | 164,94 | -2,97% | 18.398,00 |
| 19.05.2026 | 167,50 | 171,04 | 166,72 | 169,98 | 1,01% | 17.680,00 |
| 18.05.2026 | 165,34 | 168,48 | 162,12 | 168,28 | 2,34% | 14.879,00 |
| 15.05.2026 | 160,06 | 164,44 | 160,06 | 164,44 | 2,89% | 18.422,00 |
| 14.05.2026 | 158,18 | 160,26 | 158,00 | 159,82 | 0,87% | 5.838,00 |
| 13.05.2026 | 157,90 | 158,98 | 157,32 | 158,44 | -0,10% | 9.774,00 |
| 12.05.2026 | 157,18 | 159,24 | 157,02 | 158,60 | 1,25% | 8.358,00 |
| 11.05.2026 | 156,20 | 157,28 | 155,08 | 156,64 | 1,69% | 7.502,00 |
| 08.05.2026 | 155,10 | 156,00 | 153,50 | 154,04 | -0,79% | 6.377,00 |
| 07.05.2026 | 157,44 | 158,28 | 152,52 | 155,26 | -1,53% | 13.429,00 |
| 06.05.2026 | 162,68 | 164,00 | 154,54 | 157,68 | -4,42% | 23.940,00 |
| 05.05.2026 | 164,50 | 165,58 | 163,00 | 164,98 | 0,26% | 8.615,00 |
| 04.05.2026 | 162,22 | 165,60 | 160,40 | 164,56 | -0,22% | 8.711,00 |
| 30.04.2026 | 165,00 | 165,66 | 161,92 | 164,92 | 0,12% | 20.388,00 |
| 29.04.2026 | 161,02 | 164,80 | 160,62 | 164,72 | 2,49% | 9.807,00 |
| 28.04.2026 | 158,78 | 162,12 | 158,12 | 160,72 | 1,72% | 10.106,00 |
| 27.04.2026 | 158,78 | 160,00 | 156,66 | 158,00 | 0,32% | 13.064,00 |
| 24.04.2026 | 160,38 | 160,94 | 156,50 | 157,50 | -1,80% | 7.464,00 |
| 23.04.2026 | 160,70 | 161,00 | 158,50 | 160,38 | 0,91% | 10.969,00 |
| 22.04.2026 | 157,98 | 161,52 | 156,30 | 158,94 | 0,20% | 13.895,00 |
| 21.04.2026 | 155,70 | 158,92 | 155,04 | 158,62 | 2,18% | 11.478,00 |
| 20.04.2026 | 159,00 | 159,88 | 155,20 | 155,24 | -0,77% | 25.773,00 |
| 17.04.2026 | 159,02 | 161,00 | 150,26 | 156,44 | -1,81% | 38.064,00 |
| 16.04.2026 | 156,02 | 159,98 | 156,02 | 159,32 | 1,75% | 11.595,00 |
| 15.04.2026 | 158,30 | 159,40 | 156,10 | 156,58 | -1,42% | 12.295,00 |
| 14.04.2026 | 162,30 | 162,46 | 156,34 | 158,84 | -2,42% | 30.134,00 |
| 13.04.2026 | 166,98 | 167,38 | 161,84 | 162,78 | 1,29% | 21.900,00 |
| 10.04.2026 | 162,00 | 164,02 | 158,86 | 160,70 | -1,24% | 16.504,00 |
| 09.04.2026 | 166,00 | 168,26 | 161,80 | 162,72 | -1,53% | 16.082,00 |
| 08.04.2026 | 163,30 | 165,66 | 161,06 | 165,24 | -4,91% | 68.555,00 |
| 07.04.2026 | 172,82 | 176,74 | 171,72 | 173,78 | 0,86% | 13.611,00 |
| 02.04.2026 | 175,22 | 178,02 | 171,68 | 172,30 | 1,07% | 20.660,00 |
| 01.04.2026 | 176,84 | 177,54 | 167,80 | 170,48 | -4,65% | 57.598,00 |
| 31.03.2026 | 184,00 | 184,92 | 175,10 | 178,80 | -2,73% | 30.617,00 |
| 30.03.2026 | 185,00 | 187,32 | 183,74 | 183,82 | 0,03% | 26.893,00 |
| 27.03.2026 | 180,48 | 184,50 | 179,56 | 183,76 | 2,29% | 18.997,00 |
| 26.03.2026 | 177,60 | 181,34 | 177,60 | 179,64 | 1,08% | 20.796,00 |
| 25.03.2026 | 177,50 | 179,00 | 175,28 | 177,72 | 0,50% | 16.163,00 |
| 24.03.2026 | 178,12 | 180,98 | 176,26 | 176,84 | 0,34% | 21.631,00 |
| 23.03.2026 | 178,00 | 178,00 | 169,78 | 176,24 | 0,48% | 46.533,00 |
| 20.03.2026 | 174,98 | 177,48 | 174,30 | 175,40 | 0,77% | 17.359,00 |
| 19.03.2026 | 174,48 | 175,48 | 172,80 | 174,06 | 0,21% | 23.855,00 |
| 18.03.2026 | 169,98 | 174,38 | 169,32 | 173,70 | 1,34% | 30.152,00 |
| 17.03.2026 | 171,64 | 173,90 | 170,36 | 171,40 | 0,28% | 20.455,00 |
| 16.03.2026 | 172,02 | 173,58 | 170,32 | 170,92 | -0,90% | 40.787,00 |
| 13.03.2026 | 171,34 | 173,48 | 169,80 | 172,48 | 0,36% | 20.313,00 |
| 12.03.2026 | 166,32 | 172,72 | 166,02 | 171,86 | 3,57% | 40.335,00 |
| 11.03.2026 | 160,38 | 165,98 | 159,02 | 165,94 | 3,49% | 15.694,00 |