190,870€
0,57%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 189,52 | 192,84 | 187,52 | 190,74 | 0,51% | 5.720,00 |
| 05.11.2026 | 192,58 | 198,32 | 189,78 | 189,78 | -1,89% | 8.870,00 |
| 04.11.2026 | 200,00 | 200,95 | 191,02 | 193,44 | -4,00% | 17.990,00 |
| 03.11.2026 | 203,95 | 205,70 | 201,05 | 201,50 | -1,10% | 11.226,00 |
| 02.11.2026 | 209,55 | 209,55 | 203,45 | 203,75 | -3,21% | 9.712,00 |
| 30.10.2026 | 208,85 | 212,00 | 208,40 | 210,50 | 1,18% | 9.155,00 |
| 29.10.2026 | 207,30 | 208,95 | 205,20 | 208,05 | 1,17% | 5.180,00 |
| 28.10.2026 | 206,20 | 207,80 | 204,50 | 205,65 | 0,42% | 4.360,00 |
| 27.10.2026 | 207,15 | 208,95 | 204,35 | 204,80 | -1,16% | 3.966,00 |
| 26.10.2026 | 206,85 | 209,55 | 205,25 | 207,20 | -0,62% | 7.556,00 |
| 23.10.2026 | 203,30 | 208,85 | 202,50 | 208,50 | 3,04% | 5.237,00 |
| 22.10.2026 | 203,00 | 205,00 | 198,84 | 202,35 | 0,25% | 3.899,00 |
| 21.10.2026 | 201,05 | 203,00 | 199,48 | 201,85 | 0,32% | 3.150,00 |
| 20.10.2026 | 200,35 | 203,35 | 196,90 | 201,20 | 0,37% | 4.460,00 |
| 19.10.2026 | 199,98 | 201,00 | 197,84 | 200,45 | 0,17% | 5.702,00 |
| 16.10.2026 | 194,40 | 200,25 | 194,10 | 200,10 | 2,11% | 6.721,00 |
| 15.10.2026 | 197,78 | 199,98 | 194,62 | 195,96 | -1,63% | 8.826,00 |
| 14.10.2026 | 194,56 | 199,76 | 194,02 | 199,20 | 2,15% | 7.363,00 |
| 13.10.2026 | 191,52 | 195,58 | 191,52 | 195,00 | 1,27% | 5.366,00 |
| 12.10.2026 | 190,00 | 193,76 | 188,54 | 192,56 | 1,80% | 6.933,00 |
| 09.10.2026 | 187,98 | 190,82 | 185,48 | 189,16 | 0,10% | 5.718,00 |
| 08.10.2026 | 183,70 | 189,40 | 183,70 | 188,98 | 2,84% | 7.078,00 |
| 07.10.2026 | 185,08 | 187,64 | 182,98 | 183,76 | -0,51% | 6.621,00 |
| 06.10.2026 | 184,22 | 185,20 | 181,28 | 184,70 | 0,53% | 4.851,00 |
| 05.10.2026 | 183,72 | 184,68 | 180,60 | 183,72 | -0,15% | 5.534,00 |
| 02.10.2026 | 183,66 | 184,22 | 181,40 | 184,00 | -0,23% | 2.841,00 |
| 01.10.2026 | 179,72 | 184,58 | 179,02 | 184,42 | 2,00% | 5.408,00 |
| 30.09.2026 | 181,14 | 182,02 | 179,86 | 180,80 | 0,42% | 3.240,00 |
| 29.09.2026 | 182,28 | 182,90 | 179,00 | 180,04 | -0,64% | 3.907,00 |
| 28.09.2026 | 180,72 | 183,12 | 180,60 | 181,20 | 0,97% | 7.272,00 |
| 25.09.2026 | 178,92 | 181,24 | 177,80 | 179,46 | -0,93% | 2.587,00 |
| 24.09.2026 | 179,92 | 183,22 | 179,90 | 181,14 | 0,56% | 4.258,00 |
| 23.09.2026 | 176,72 | 181,34 | 176,64 | 180,14 | 1,91% | 2.233,00 |
| 22.09.2026 | 178,48 | 179,58 | 175,10 | 176,76 | -0,44% | 10.794,00 |
| 21.09.2026 | 181,42 | 182,02 | 177,52 | 177,54 | -2,35% | 6.021,00 |
| 18.09.2026 | 184,66 | 184,76 | 180,60 | 181,82 | -1,22% | 4.294,00 |
| 17.09.2026 | 184,36 | 185,00 | 182,26 | 184,06 | -0,18% | 6.615,00 |
| 16.09.2026 | 188,12 | 188,76 | 182,78 | 184,40 | -2,12% | 5.659,00 |
| 15.09.2026 | 185,08 | 188,50 | 183,64 | 188,40 | 2,87% | 9.892,00 |
| 14.09.2026 | 186,56 | 189,42 | 183,02 | 183,14 | -0,83% | 9.317,00 |
| 11.09.2026 | 183,54 | 185,60 | 181,42 | 184,68 | 0,63% | 8.787,00 |
| 10.09.2026 | 183,14 | 187,72 | 181,90 | 183,52 | -0,14% | 12.038,00 |
| 09.09.2026 | 180,94 | 184,54 | 179,94 | 183,78 | 1,33% | 4.252,00 |
| 08.09.2026 | 179,80 | 183,50 | 179,02 | 181,36 | 0,94% | 5.778,00 |
| 07.09.2026 | 179,60 | 181,00 | 178,50 | 179,68 | 0,03% | 2.578,00 |
| 04.09.2026 | 181,52 | 181,98 | 178,64 | 179,62 | -1,47% | 12.341,00 |
| 03.09.2026 | 182,60 | 183,90 | 180,96 | 182,30 | -0,35% | 7.756,00 |
| 02.09.2026 | 182,08 | 183,88 | 180,62 | 182,94 | 0,47% | 11.028,00 |
| 01.09.2026 | 178,58 | 182,08 | 177,02 | 182,08 | 2,33% | 8.916,00 |
| 31.08.2026 | 177,60 | 179,58 | 175,56 | 177,94 | 2,04% | 8.612,00 |
| 28.08.2026 | 170,60 | 174,38 | 170,56 | 174,38 | 1,70% | 2.757,00 |
| 27.08.2026 | 170,72 | 172,16 | 169,82 | 171,46 | -0,41% | 2.399,00 |
| 26.08.2026 | 170,38 | 173,70 | 169,42 | 172,16 | 0,54% | 2.067,00 |
| 25.08.2026 | 174,80 | 174,80 | 171,24 | 171,24 | -1,68% | 5.299,00 |
| 24.08.2026 | 175,08 | 176,00 | 172,80 | 174,16 | -0,99% | 5.002,00 |
| 21.08.2026 | 175,28 | 177,30 | 175,02 | 175,90 | -0,22% | 4.758,00 |
| 20.08.2026 | 175,70 | 178,96 | 175,60 | 176,28 | 0,16% | 6.492,00 |
| 19.08.2026 | 176,26 | 178,00 | 175,68 | 176,00 | -1,00% | 5.161,00 |
| 18.08.2026 | 175,68 | 177,80 | 175,14 | 177,78 | 1,46% | 5.797,00 |
| 17.08.2026 | 172,92 | 175,94 | 172,02 | 175,22 | 1,37% | 5.959,00 |
| 14.08.2026 | 171,70 | 174,36 | 170,88 | 172,86 | 0,64% | 5.407,00 |
| 13.08.2026 | 170,32 | 171,76 | 168,34 | 171,76 | 0,66% | 2.980,00 |
| 12.08.2026 | 170,04 | 171,00 | 168,28 | 170,64 | 0,34% | 4.081,00 |
| 11.08.2026 | 168,40 | 171,14 | 167,62 | 170,06 | 0,85% | 6.390,00 |
| 10.08.2026 | 161,50 | 168,86 | 161,50 | 168,62 | 4,62% | 6.159,00 |
| 07.08.2026 | 164,86 | 164,86 | 160,64 | 161,18 | -1,73% | 6.458,00 |
| 06.08.2026 | 162,00 | 164,42 | 161,88 | 164,02 | 1,66% | 4.227,00 |
| 05.08.2026 | 163,98 | 165,98 | 161,34 | 161,34 | -2,12% | 5.275,00 |
| 04.08.2026 | 168,68 | 169,72 | 161,98 | 164,84 | -1,75% | 12.004,00 |
| 03.08.2026 | 166,00 | 169,74 | 166,00 | 167,78 | -1,83% | 11.645,00 |
| 31.07.2026 | 166,56 | 172,46 | 166,42 | 170,90 | 2,03% | 7.582,00 |
| 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 |