153,990€
-0,79%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 155,86 | 156,28 | 153,82 | 154,00 | -0,79% | 680,00 |
| 01.04.2025 | 155,40 | 155,66 | 153,82 | 155,22 | -0,26% | 3.798,00 |
| 31.03.2025 | 151,94 | 156,18 | 151,90 | 155,62 | 1,86% | 1.019,00 |
| 28.03.2025 | 154,10 | 154,90 | 152,62 | 152,78 | -1,36% | 1.314,00 |
| 27.03.2025 | 156,02 | 156,02 | 154,66 | 154,88 | -0,37% | 1.388,00 |
| 26.03.2025 | 154,10 | 156,62 | 153,28 | 155,46 | 1,59% | 1.797,00 |
| 25.03.2025 | 153,00 | 155,00 | 152,60 | 153,02 | -0,10% | 1.593,00 |
| 24.03.2025 | 152,34 | 154,00 | 152,00 | 153,18 | 1,35% | 1.476,00 |
| 21.03.2025 | 151,90 | 152,30 | 151,00 | 151,14 | -0,26% | 551,00 |
| 20.03.2025 | 150,92 | 152,00 | 150,36 | 151,54 | 0,93% | 878,00 |
| 19.03.2025 | 147,70 | 150,14 | 146,96 | 150,14 | 3,15% | 347,00 |
| 18.03.2025 | 145,34 | 146,58 | 145,14 | 145,56 | 0,14% | 1.059,00 |
| 17.03.2025 | 144,50 | 145,78 | 143,78 | 145,36 | 1,10% | 532,00 |
| 14.03.2025 | 142,52 | 143,88 | 141,00 | 143,78 | 1,50% | 269,00 |
| 13.03.2025 | 140,54 | 142,08 | 140,44 | 141,66 | 0,50% | 475,00 |
| 12.03.2025 | 141,44 | 142,94 | 139,80 | 140,96 | -0,49% | 1.401,00 |
| 11.03.2025 | 145,00 | 145,72 | 141,10 | 141,66 | -2,83% | 3.720,00 |
| 10.03.2025 | 143,72 | 147,74 | 143,22 | 145,78 | 1,79% | 1.356,00 |
| 07.03.2025 | 141,90 | 144,50 | 141,14 | 143,22 | 2,29% | 3.196,00 |
| 06.03.2025 | 140,00 | 140,34 | 138,00 | 140,02 | 1,92% | 2.719,00 |
| 05.03.2025 | 143,06 | 143,06 | 137,14 | 137,38 | -4,85% | 2.591,00 |
| 04.03.2025 | 146,12 | 146,12 | 142,90 | 144,38 | -3,77% | 2.216,00 |
| 03.03.2025 | 152,60 | 153,34 | 149,68 | 150,04 | -0,42% | 4.810,00 |
| 28.02.2025 | 150,40 | 151,16 | 149,30 | 150,68 | -0,28% | 1.915,00 |
| 27.02.2025 | 148,26 | 151,38 | 147,80 | 151,10 | 1,66% | 2.211,00 |
| 26.02.2025 | 149,26 | 149,42 | 148,28 | 148,64 | 0,20% | 2.688,00 |
| 25.02.2025 | 150,12 | 151,10 | 148,28 | 148,34 | -1,77% | 842,00 |
| 24.02.2025 | 149,84 | 151,18 | 149,66 | 151,02 | -0,24% | 2.756,00 |
| 21.02.2025 | 152,12 | 152,12 | 150,72 | 151,38 | 0,03% | 2.611,00 |
| 20.02.2025 | 151,00 | 151,92 | 150,46 | 151,34 | -0,04% | 1.573,00 |
| 19.02.2025 | 149,54 | 151,58 | 148,88 | 151,40 | 1,64% | 3.051,00 |
| 18.02.2025 | 149,02 | 149,52 | 148,16 | 148,96 | 0,30% | 2.214,00 |
| 17.02.2025 | 149,32 | 150,38 | 148,50 | 148,52 | -0,46% | 2.991,00 |
| 14.02.2025 | 146,78 | 149,58 | 146,78 | 149,20 | -0,27% | 3.723,00 |
| 13.02.2025 | 148,24 | 150,10 | 147,20 | 149,60 | -0,93% | 4.844,00 |
| 12.02.2025 | 152,18 | 152,18 | 150,98 | 151,00 | -0,89% | 1.239,00 |
| 11.02.2025 | 151,62 | 152,54 | 150,68 | 152,36 | 1,42% | 4.909,00 |
| 10.02.2025 | 147,48 | 150,56 | 147,48 | 150,22 | 1,61% | 3.287,00 |
| 07.02.2025 | 146,00 | 147,84 | 146,00 | 147,84 | 0,85% | 2.576,00 |
| 06.02.2025 | 147,00 | 149,84 | 146,38 | 146,60 | -0,57% | 1.841,00 |
| 05.02.2025 | 146,84 | 147,48 | 146,44 | 147,44 | -0,11% | 1.807,00 |
| 04.02.2025 | 144,16 | 147,64 | 143,52 | 147,60 | 1,18% | 2.101,00 |
| 03.02.2025 | 146,20 | 146,20 | 144,32 | 145,88 | 0,83% | 8.589,00 |
| 31.01.2025 | 150,92 | 151,40 | 143,58 | 144,68 | -3,74% | 5.477,00 |
| 30.01.2025 | 150,24 | 150,80 | 148,98 | 150,30 | 0,23% | 1.940,00 |
| 29.01.2025 | 150,20 | 150,20 | 148,94 | 149,96 | 0,47% | 1.584,00 |
| 28.01.2025 | 151,24 | 152,12 | 149,26 | 149,26 | 0,17% | 6.994,00 |
| 27.01.2025 | 148,84 | 149,60 | 147,66 | 149,00 | 0,03% | 2.278,00 |
| 24.01.2025 | 149,44 | 149,44 | 148,04 | 148,96 | -0,67% | 1.584,00 |
| 23.01.2025 | 150,78 | 151,56 | 149,96 | 149,96 | -1,02% | 2.577,00 |
| 22.01.2025 | 152,20 | 152,20 | 150,50 | 151,50 | -1,11% | 6.088,00 |
| 21.01.2025 | 158,14 | 158,14 | 152,48 | 153,20 | -2,30% | 4.963,00 |
| 20.01.2025 | 158,02 | 159,58 | 156,50 | 156,80 | 0,35% | 9.428,00 |
| 17.01.2025 | 154,84 | 156,26 | 154,78 | 156,26 | 1,43% | 3.297,00 |
| 16.01.2025 | 153,62 | 155,50 | 153,26 | 154,06 | 0,05% | 993,00 |
| 15.01.2025 | 152,52 | 153,98 | 151,90 | 153,98 | 1,96% | 2.475,00 |
| 14.01.2025 | 151,58 | 152,16 | 150,86 | 151,02 | -1,14% | 3.042,00 |
| 13.01.2025 | 151,64 | 154,00 | 150,96 | 152,76 | 3,13% | 4.868,00 |
| 10.01.2025 | 147,16 | 150,16 | 147,02 | 148,12 | -0,13% | 2.492,00 |
| 09.01.2025 | 146,60 | 148,32 | 146,00 | 148,32 | 1,64% | 567,00 |
| 08.01.2025 | 145,64 | 146,54 | 144,00 | 145,92 | 1,19% | 2.849,00 |
| 07.01.2025 | 141,70 | 144,66 | 141,20 | 144,20 | 0,40% | 1.145,00 |
| 06.01.2025 | 143,38 | 144,56 | 142,32 | 143,62 | -0,01% | 2.433,00 |
| 03.01.2025 | 143,48 | 144,04 | 142,86 | 143,64 | -0,15% | 1.866,00 |
| 02.01.2025 | 140,22 | 144,08 | 139,86 | 143,86 | 3,92% | 1.755,00 |
| 30.12.2024 | 139,52 | 139,52 | 138,20 | 138,44 | -0,17% | 909,00 |
| 27.12.2024 | 137,56 | 139,16 | 137,56 | 138,68 | 1,29% | 2.545,00 |
| 23.12.2024 | 136,62 | 138,66 | 136,56 | 136,92 | 0,37% | 1.546,00 |
| 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 |