136,340€
-0,34%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 136,00 | 136,82 | 135,12 | 136,42 | -0,28% | 1.328,00 |
| 19.12.2024 | 139,52 | 139,98 | 136,80 | 136,80 | -2,69% | 1.801,00 |
| 18.12.2024 | 141,72 | 141,92 | 139,60 | 140,58 | 0,06% | 1.503,00 |
| 17.12.2024 | 142,80 | 142,80 | 140,30 | 140,50 | -2,35% | 3.646,00 |
| 16.12.2024 | 146,90 | 146,90 | 143,88 | 143,88 | -2,19% | 549,00 |
| 13.12.2024 | 148,32 | 148,84 | 146,26 | 147,10 | -0,53% | 1.969,00 |
| 12.12.2024 | 148,48 | 150,40 | 147,46 | 147,88 | -0,96% | 5.021,00 |
| 11.12.2024 | 150,26 | 150,60 | 148,80 | 149,32 | -1,43% | 6.175,00 |
| 10.12.2024 | 149,32 | 151,70 | 149,32 | 151,48 | 0,70% | 704,00 |
| 09.12.2024 | 147,78 | 151,10 | 147,14 | 150,42 | 1,77% | 4.212,00 |
| 06.12.2024 | 150,46 | 150,86 | 147,26 | 147,80 | -1,91% | 1.456,00 |
| 05.12.2024 | 150,36 | 151,24 | 149,64 | 150,68 | -0,44% | 4.123,00 |
| 04.12.2024 | 154,58 | 154,58 | 151,28 | 151,34 | -1,98% | 2.362,00 |
| 03.12.2024 | 154,18 | 155,30 | 153,66 | 154,40 | 0,82% | 2.366,00 |
| 02.12.2024 | 153,84 | 154,64 | 153,00 | 153,14 | 0,09% | 1.765,00 |
| 29.11.2024 | 155,06 | 155,06 | 152,28 | 153,00 | -1,75% | 3.418,00 |
| 28.11.2024 | 154,20 | 155,72 | 153,02 | 155,72 | 0,53% | 2.258,00 |
| 27.11.2024 | 155,28 | 155,50 | 154,14 | 154,90 | -0,08% | 1.329,00 |
| 26.11.2024 | 154,02 | 155,02 | 153,20 | 155,02 | 0,51% | 1.785,00 |
| 25.11.2024 | 155,42 | 155,42 | 153,86 | 154,24 | -0,96% | 4.214,00 |
| 22.11.2024 | 154,42 | 156,26 | 154,24 | 155,74 | 0,56% | 1.906,00 |
| 21.11.2024 | 153,36 | 155,00 | 152,58 | 154,88 | 1,59% | 10.590,00 |
| 20.11.2024 | 151,56 | 153,14 | 151,52 | 152,46 | 0,58% | 765,00 |
| 19.11.2024 | 151,40 | 152,24 | 150,42 | 151,58 | 0,04% | 1.782,00 |
| 18.11.2024 | 153,42 | 153,42 | 150,78 | 151,52 | -1,23% | 4.886,00 |
| 15.11.2024 | 152,52 | 154,20 | 151,50 | 153,40 | 1,07% | 3.809,00 |
| 14.11.2024 | 150,08 | 152,16 | 149,60 | 151,78 | 1,80% | 3.953,00 |
| 13.11.2024 | 147,26 | 149,10 | 146,10 | 149,10 | 1,24% | 2.495,00 |
| 12.11.2024 | 146,22 | 148,20 | 146,22 | 147,28 | 0,22% | 4.175,00 |
| 11.11.2024 | 147,56 | 148,24 | 146,50 | 146,96 | 0,56% | 2.721,00 |
| 08.11.2024 | 145,50 | 146,14 | 144,60 | 146,14 | 0,70% | 3.155,00 |
| 07.11.2024 | 147,64 | 147,64 | 145,12 | 145,12 | -1,18% | 1.333,00 |
| 06.11.2024 | 146,06 | 150,00 | 145,00 | 146,86 | 4,02% | 13.077,00 |
| 05.11.2024 | 141,44 | 141,90 | 140,98 | 141,18 | 0,26% | 1.076,00 |
| 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 |