141,070€
0,18%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 141,44 | 141,90 | 140,98 | 141,16 | 0,24% | 1.074,00 |
| 04.11.2024 | 141,70 | 142,16 | 140,24 | 140,82 | -0,45% | 2.207,00 |
| 01.11.2024 | 138,02 | 143,26 | 137,10 | 141,46 | 3,57% | 3.427,00 |
| 31.10.2024 | 136,94 | 137,20 | 136,28 | 136,58 | -0,26% | 499,00 |
| 30.10.2024 | 137,58 | 138,06 | 136,88 | 136,94 | -0,58% | 414,00 |
| 29.10.2024 | 139,22 | 139,72 | 137,66 | 137,74 | -0,74% | 534,00 |
| 28.10.2024 | 137,50 | 138,80 | 136,10 | 138,76 | -1,17% | 3.211,00 |
| 25.10.2024 | 139,42 | 140,40 | 138,64 | 140,40 | 0,86% | 1.040,00 |
| 24.10.2024 | 139,98 | 140,68 | 138,86 | 139,20 | 0,07% | 1.248,00 |
| 23.10.2024 | 140,04 | 140,20 | 138,50 | 139,10 | -0,24% | 1.224,00 |
| 22.10.2024 | 139,26 | 140,10 | 139,04 | 139,44 | 0,07% | 1.157,00 |
| 21.10.2024 | 138,56 | 140,08 | 138,56 | 139,34 | 1,18% | 2.636,00 |
| 18.10.2024 | 139,12 | 139,76 | 137,72 | 137,72 | -0,36% | 1.156,00 |
| 17.10.2024 | 136,78 | 138,98 | 136,78 | 138,22 | 1,26% | 1.570,00 |
| 16.10.2024 | 136,08 | 136,78 | 134,56 | 136,50 | -0,22% | 6.055,00 |
| 15.10.2024 | 137,44 | 137,44 | 135,66 | 136,80 | -1,13% | 2.417,00 |
| 14.10.2024 | 138,54 | 138,84 | 137,68 | 138,36 | -0,01% | 2.226,00 |
| 11.10.2024 | 137,00 | 138,50 | 136,98 | 138,38 | 0,65% | 2.788,00 |
| 10.10.2024 | 137,10 | 138,66 | 136,82 | 137,48 | 1,04% | 173,00 |
| 09.10.2024 | 135,38 | 136,20 | 134,94 | 136,06 | 0,70% | 304,00 |
| 08.10.2024 | 136,90 | 136,94 | 134,70 | 135,12 | -2,16% | 1.392,00 |
| 07.10.2024 | 137,58 | 139,08 | 137,00 | 138,10 | 0,45% | 3.021,00 |
| 04.10.2024 | 136,90 | 138,86 | 136,90 | 137,48 | -0,03% | 1.300,00 |
| 03.10.2024 | 136,74 | 138,00 | 136,12 | 137,52 | 1,03% | 795,00 |
| 02.10.2024 | 136,10 | 138,46 | 135,98 | 136,12 | 0,31% | 8.208,00 |
| 01.10.2024 | 132,04 | 135,94 | 131,38 | 135,70 | 3,70% | 3.217,00 |
| 30.09.2024 | 131,00 | 131,54 | 129,26 | 130,86 | 0,49% | 1.037,00 |
| 27.09.2024 | 127,86 | 130,30 | 127,30 | 130,22 | 2,12% | 4.193,00 |
| 26.09.2024 | 128,44 | 128,76 | 126,12 | 127,52 | -2,43% | 4.943,00 |
| 25.09.2024 | 131,76 | 132,80 | 130,56 | 130,70 | -1,10% | 1.077,00 |
| 24.09.2024 | 134,00 | 134,50 | 132,16 | 132,16 | -0,17% | 2.043,00 |
| 23.09.2024 | 130,70 | 133,34 | 129,82 | 132,38 | 2,15% | 2.762,00 |
| 20.09.2024 | 129,88 | 130,30 | 129,10 | 129,60 | -1,55% | 1.164,00 |
| 19.09.2024 | 130,00 | 131,90 | 130,00 | 131,64 | 1,64% | 1.924,00 |
| 18.09.2024 | 128,88 | 129,56 | 128,76 | 129,52 | 0,05% | 278,00 |
| 17.09.2024 | 128,20 | 129,46 | 127,10 | 129,46 | 1,79% | 1.187,00 |
| 16.09.2024 | 127,10 | 128,66 | 126,42 | 127,18 | -0,03% | 856,00 |
| 13.09.2024 | 126,10 | 127,28 | 125,60 | 127,22 | 0,95% | 680,00 |
| 12.09.2024 | 125,72 | 126,60 | 125,00 | 126,02 | 1,56% | 5.370,00 |
| 11.09.2024 | 125,12 | 126,48 | 123,00 | 124,08 | -0,86% | 3.372,00 |
| 10.09.2024 | 126,68 | 127,82 | 125,00 | 125,16 | -2,39% | 1.534,00 |
| 09.09.2024 | 126,08 | 128,22 | 125,62 | 128,22 | 1,67% | 3.106,00 |
| 06.09.2024 | 127,36 | 127,90 | 126,12 | 126,12 | -1,48% | 1.449,00 |
| 05.09.2024 | 128,88 | 129,40 | 128,00 | 128,02 | -1,37% | 893,00 |
| 04.09.2024 | 130,50 | 131,50 | 129,66 | 129,80 | -1,25% | 1.806,00 |
| 03.09.2024 | 134,10 | 134,10 | 130,90 | 131,44 | -1,98% | 1.685,00 |
| 02.09.2024 | 133,90 | 134,52 | 133,40 | 134,10 | 1,28% | 1.267,00 |
| 30.08.2024 | 133,44 | 133,64 | 132,00 | 132,40 | -0,47% | 1.935,00 |
| 29.08.2024 | 131,74 | 133,06 | 131,40 | 133,02 | 1,17% | 3.774,00 |
| 28.08.2024 | 131,98 | 132,10 | 131,08 | 131,48 | -0,57% | 627,00 |
| 27.08.2024 | 133,04 | 134,20 | 132,14 | 132,24 | -0,23% | 667,00 |
| 26.08.2024 | 132,20 | 134,20 | 132,20 | 132,54 | 0,42% | 570,00 |
| 23.08.2024 | 131,38 | 132,34 | 131,38 | 131,98 | 0,44% | 1.867,00 |
| 22.08.2024 | 130,60 | 131,46 | 130,24 | 131,40 | -0,02% | 513,00 |
| 21.08.2024 | 130,46 | 131,60 | 130,00 | 131,42 | 0,75% | 2.244,00 |
| 20.08.2024 | 132,36 | 132,70 | 130,38 | 130,44 | -1,82% | 2.166,00 |
| 19.08.2024 | 132,52 | 133,34 | 131,74 | 132,86 | -0,40% | 3.072,00 |
| 16.08.2024 | 134,10 | 134,38 | 132,42 | 133,40 | -0,67% | 3.324,00 |
| 15.08.2024 | 132,34 | 134,32 | 131,46 | 134,30 | 2,85% | 2.992,00 |
| 14.08.2024 | 132,76 | 132,76 | 129,92 | 130,58 | -0,58% | 2.801,00 |
| 13.08.2024 | 133,32 | 133,34 | 130,86 | 131,34 | -0,80% | 1.713,00 |
| 12.08.2024 | 132,98 | 134,26 | 132,26 | 132,40 | -0,17% | 2.154,00 |
| 09.08.2024 | 132,00 | 133,26 | 131,30 | 132,62 | 0,38% | 1.568,00 |
| 08.08.2024 | 132,28 | 132,62 | 130,40 | 132,12 | -0,69% | 2.851,00 |
| 07.08.2024 | 132,96 | 134,06 | 131,72 | 133,04 | 1,09% | 1.386,00 |
| 06.08.2024 | 133,00 | 134,02 | 131,60 | 131,60 | -0,06% | 3.829,00 |
| 05.08.2024 | 135,52 | 135,80 | 130,74 | 131,68 | -2,60% | 10.909,00 |
| 02.08.2024 | 141,82 | 143,10 | 135,00 | 135,20 | -6,09% | 7.101,00 |
| 01.08.2024 | 148,34 | 148,92 | 143,50 | 143,96 | -3,06% | 2.467,00 |
| 31.07.2024 | 148,18 | 149,30 | 147,98 | 148,50 | 1,55% | 1.750,00 |
| 30.07.2024 | 144,14 | 146,42 | 144,14 | 146,24 | 1,73% | 586,00 |
| 29.07.2024 | 146,40 | 146,84 | 143,44 | 143,76 | -0,88% | 771,00 |
| 26.07.2024 | 145,54 | 145,66 | 144,08 | 145,04 | 0,62% | 1.033,00 |
| 25.07.2024 | 142,66 | 144,26 | 141,98 | 144,14 | 1,07% | 2.349,00 |
| 24.07.2024 | 142,26 | 143,28 | 141,34 | 142,62 | 0,31% | 695,00 |
| 23.07.2024 | 144,56 | 145,54 | 142,00 | 142,18 | -2,17% | 850,00 |
| 22.07.2024 | 146,20 | 146,64 | 144,58 | 145,34 | -1,69% | 2.503,00 |
| 19.07.2024 | 148,98 | 150,42 | 147,62 | 147,84 | -1,39% | 994,00 |
| 18.07.2024 | 148,70 | 150,08 | 147,20 | 149,92 | 2,39% | 1.802,00 |
| 17.07.2024 | 144,00 | 146,74 | 143,52 | 146,42 | 1,16% | 1.023,00 |
| 16.07.2024 | 144,90 | 145,50 | 143,76 | 144,74 | -0,12% | 1.863,00 |
| 15.07.2024 | 144,20 | 144,92 | 143,12 | 144,92 | 1,71% | 943,00 |
| 12.07.2024 | 142,80 | 143,78 | 141,96 | 142,48 | -0,84% | 1.198,00 |
| 11.07.2024 | 143,56 | 143,88 | 141,96 | 143,68 | 0,67% | 951,00 |
| 10.07.2024 | 141,44 | 142,72 | 141,06 | 142,72 | 0,28% | 1.078,00 |
| 09.07.2024 | 142,62 | 142,92 | 141,02 | 142,32 | 0,08% | 2.472,00 |
| 08.07.2024 | 142,58 | 143,06 | 141,48 | 142,20 | -0,42% | 1.907,00 |
| 05.07.2024 | 145,50 | 146,04 | 142,44 | 142,80 | -2,14% | 2.153,00 |
| 04.07.2024 | 145,98 | 146,22 | 145,52 | 145,92 | 0,37% | 310,00 |
| 03.07.2024 | 145,88 | 146,20 | 145,20 | 145,38 | -0,41% | 1.628,00 |
| 02.07.2024 | 146,16 | 147,18 | 145,00 | 145,98 | -0,25% | 1.963,00 |
| 01.07.2024 | 147,02 | 147,54 | 145,48 | 146,34 | -0,44% | 2.377,00 |
| 28.06.2024 | 146,58 | 148,20 | 145,94 | 146,98 | 0,49% | 2.479,00 |
| 27.06.2024 | 146,26 | 146,44 | 145,38 | 146,26 | 0,12% | 418,00 |
| 26.06.2024 | 148,16 | 148,68 | 146,08 | 146,08 | -1,19% | 469,00 |
| 25.06.2024 | 148,82 | 148,86 | 147,84 | 147,84 | 0,19% | 2.219,00 |
| 24.06.2024 | 145,12 | 147,88 | 145,12 | 147,56 | 0,44% | 623,00 |
| 21.06.2024 | 146,28 | 147,50 | 146,22 | 146,92 | 0,95% | 2.235,00 |
| 20.06.2024 | 143,12 | 145,78 | 142,94 | 145,54 | 2,13% | 5.793,00 |
| 19.06.2024 | 143,34 | 143,64 | 142,50 | 142,50 | -0,52% | 463,00 |