140,220€
-1,36%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 141,98 | 142,46 | 140,62 | 140,92 | -0,87% | 5.451,00 |
| 23.01.2026 | 142,04 | 143,50 | 142,02 | 142,16 | 0,08% | 3.060,00 |
| 22.01.2026 | 142,52 | 142,52 | 141,00 | 142,04 | -0,93% | 3.923,00 |
| 21.01.2026 | 141,72 | 143,48 | 141,56 | 143,38 | 1,21% | 2.308,00 |
| 20.01.2026 | 140,84 | 142,52 | 140,04 | 141,66 | -0,04% | 3.925,00 |
| 19.01.2026 | 142,46 | 143,26 | 141,12 | 141,72 | -1,60% | 4.625,00 |
| 16.01.2026 | 144,00 | 144,28 | 143,00 | 144,02 | -0,11% | 3.013,00 |
| 15.01.2026 | 142,70 | 144,26 | 142,20 | 144,18 | 0,38% | 7.868,00 |
| 14.01.2026 | 140,96 | 143,74 | 140,36 | 143,64 | 1,33% | 5.541,00 |
| 13.01.2026 | 139,60 | 142,38 | 139,28 | 141,76 | 1,30% | 5.860,00 |
| 12.01.2026 | 139,42 | 140,34 | 138,00 | 139,94 | 0,81% | 8.552,00 |
| 09.01.2026 | 137,10 | 139,24 | 136,78 | 138,82 | 2,63% | 17.436,00 |
| 08.01.2026 | 133,14 | 135,30 | 133,10 | 135,26 | 0,65% | 11.347,00 |
| 07.01.2026 | 135,04 | 136,34 | 133,00 | 134,38 | -1,12% | 14.695,00 |
| 06.01.2026 | 141,08 | 141,70 | 135,88 | 135,90 | -2,34% | 12.008,00 |
| 05.01.2026 | 145,68 | 146,70 | 136,40 | 139,16 | 5,84% | 77.057,00 |
| 02.01.2026 | 130,86 | 131,54 | 129,16 | 131,48 | 1,88% | 3.136,00 |
| 30.12.2025 | 129,02 | 129,06 | 128,50 | 129,06 | 0,28% | 1.239,00 |
| 29.12.2025 | 127,94 | 128,70 | 127,64 | 128,70 | 0,59% | 1.611,00 |
| 23.12.2025 | 127,36 | 128,00 | 127,16 | 127,94 | 0,36% | 550,00 |
| 22.12.2025 | 126,24 | 127,68 | 126,20 | 127,48 | 0,93% | 2.466,00 |
| 19.12.2025 | 126,24 | 126,80 | 125,94 | 126,30 | -0,28% | 1.226,00 |
| 18.12.2025 | 127,90 | 127,90 | 126,66 | 126,66 | 0,13% | 323,00 |
| 17.12.2025 | 125,74 | 126,50 | 125,74 | 126,50 | 1,23% | 2.037,00 |
| 16.12.2025 | 127,88 | 127,88 | 124,86 | 124,96 | -1,26% | 859,00 |
| 15.12.2025 | 128,54 | 128,54 | 126,56 | 126,56 | -1,02% | 1.311,00 |
| 12.12.2025 | 128,50 | 129,32 | 127,86 | 127,86 | -0,91% | 5.354,00 |
| 11.12.2025 | 128,98 | 129,22 | 128,38 | 129,04 | 0,05% | 391,00 |
| 10.12.2025 | 128,22 | 129,04 | 127,44 | 128,98 | 0,40% | 585,00 |
| 09.12.2025 | 128,10 | 128,74 | 127,58 | 128,46 | 0,31% | 1.597,00 |
| 08.12.2025 | 129,54 | 129,58 | 127,82 | 128,06 | -1,67% | 2.489,00 |
| 05.12.2025 | 131,04 | 131,04 | 130,00 | 130,24 | 0,12% | 548,00 |
| 04.12.2025 | 130,34 | 131,06 | 129,80 | 130,08 | -0,38% | 618,00 |
| 03.12.2025 | 129,26 | 130,70 | 129,22 | 130,58 | 1,15% | 917,00 |
| 02.12.2025 | 131,70 | 132,04 | 128,78 | 129,10 | -2,02% | 1.478,00 |
| 01.12.2025 | 131,20 | 131,78 | 130,36 | 131,76 | 1,01% | 1.429,00 |
| 28.11.2025 | 129,88 | 130,44 | 129,40 | 130,44 | 0,99% | 1.405,00 |
| 27.11.2025 | 129,86 | 129,86 | 129,04 | 129,16 | -0,03% | 884,00 |
| 26.11.2025 | 128,68 | 129,40 | 128,18 | 129,20 | 0,56% | 1.430,00 |
| 25.11.2025 | 130,24 | 130,24 | 128,36 | 128,48 | -0,89% | 1.864,00 |
| 24.11.2025 | 130,98 | 130,98 | 128,42 | 129,64 | -0,66% | 1.190,00 |
| 21.11.2025 | 129,94 | 130,98 | 129,50 | 130,50 | -0,58% | 1.472,00 |
| 20.11.2025 | 132,38 | 132,92 | 131,26 | 131,26 | 0,20% | 963,00 |
| 19.11.2025 | 132,36 | 132,80 | 130,36 | 131,00 | -0,44% | 1.512,00 |
| 18.11.2025 | 131,72 | 132,14 | 130,90 | 131,58 | -2,26% | 1.425,00 |
| 17.11.2025 | 136,50 | 136,70 | 134,62 | 134,62 | -0,28% | 1.560,00 |
| 14.11.2025 | 134,50 | 135,26 | 133,44 | 135,00 | 0,85% | 6.073,00 |
| 13.11.2025 | 131,48 | 134,12 | 131,48 | 133,86 | 1,89% | 1.424,00 |
| 12.11.2025 | 134,96 | 135,50 | 131,38 | 131,38 | -3,11% | 1.001,00 |
| 11.11.2025 | 134,20 | 136,18 | 134,20 | 135,60 | 1,82% | 429,00 |
| 10.11.2025 | 134,94 | 134,94 | 133,18 | 133,18 | -0,48% | 1.555,00 |
| 07.11.2025 | 133,02 | 134,78 | 132,46 | 133,82 | -0,03% | 2.982,00 |
| 06.11.2025 | 133,00 | 134,20 | 132,82 | 133,86 | 0,07% | 1.954,00 |
| 05.11.2025 | 133,52 | 134,28 | 133,52 | 133,76 | -0,01% | 1.234,00 |
| 04.11.2025 | 132,78 | 133,78 | 132,78 | 133,78 | -0,93% | 1.197,00 |
| 03.11.2025 | 137,36 | 137,36 | 133,92 | 135,04 | -1,03% | 5.239,00 |
| 31.10.2025 | 132,32 | 137,68 | 131,98 | 136,44 | 1,84% | 4.018,00 |
| 30.10.2025 | 132,76 | 134,18 | 132,76 | 133,98 | 0,07% | 820,00 |
| 29.10.2025 | 132,90 | 133,90 | 132,22 | 133,88 | 0,77% | 1.649,00 |
| 28.10.2025 | 133,08 | 133,90 | 132,40 | 132,86 | -0,70% | 8.502,00 |
| 27.10.2025 | 134,80 | 134,82 | 133,26 | 133,80 | -0,65% | 1.183,00 |
| 24.10.2025 | 135,24 | 135,48 | 134,14 | 134,68 | -0,68% | 916,00 |
| 23.10.2025 | 134,96 | 136,80 | 134,62 | 135,60 | 1,36% | 3.611,00 |
| 22.10.2025 | 133,00 | 133,96 | 133,00 | 133,78 | 1,04% | 3.769,00 |
| 21.10.2025 | 132,58 | 133,78 | 132,00 | 132,40 | 0,53% | 1.073,00 |
| 20.10.2025 | 131,78 | 132,58 | 131,28 | 131,70 | -0,12% | 1.279,00 |
| 17.10.2025 | 129,02 | 131,86 | 128,26 | 131,86 | 1,17% | 3.199,00 |
| 16.10.2025 | 130,76 | 130,86 | 130,34 | 130,34 | -0,59% | 683,00 |
| 15.10.2025 | 131,78 | 131,92 | 131,12 | 131,12 | -0,03% | 797,00 |
| 14.10.2025 | 130,04 | 131,48 | 129,62 | 131,16 | 0,24% | 1.890,00 |
| 13.10.2025 | 131,48 | 131,48 | 129,20 | 130,84 | 1,55% | 2.978,00 |
| 10.10.2025 | 131,50 | 131,50 | 128,84 | 128,84 | -2,47% | 1.150,00 |
| 09.10.2025 | 132,46 | 133,44 | 131,78 | 132,10 | -0,63% | 725,00 |
| 08.10.2025 | 133,04 | 133,18 | 131,42 | 132,94 | 1,06% | 2.318,00 |
| 07.10.2025 | 131,94 | 132,50 | 130,00 | 131,54 | -0,24% | 1.555,00 |
| 06.10.2025 | 131,82 | 132,78 | 130,86 | 131,86 | 0,87% | 3.315,00 |
| 03.10.2025 | 131,04 | 131,24 | 129,90 | 130,72 | -1,06% | 2.251,00 |
| 02.10.2025 | 131,40 | 133,56 | 131,10 | 132,12 | 0,35% | 2.276,00 |
| 01.10.2025 | 131,70 | 132,22 | 130,50 | 131,66 | -0,05% | 1.500,00 |
| 30.09.2025 | 133,06 | 133,06 | 131,06 | 131,72 | -1,20% | 1.753,00 |
| 29.09.2025 | 137,18 | 137,22 | 133,24 | 133,32 | -2,74% | 2.662,00 |
| 26.09.2025 | 137,00 | 138,04 | 137,00 | 137,08 | -0,45% | 298,00 |
| 25.09.2025 | 135,86 | 137,80 | 135,26 | 137,70 | 0,75% | 1.304,00 |
| 24.09.2025 | 133,94 | 136,68 | 133,94 | 136,68 | 1,35% | 1.513,00 |
| 23.09.2025 | 132,10 | 135,32 | 132,10 | 134,86 | 1,37% | 1.501,00 |
| 22.09.2025 | 133,06 | 133,48 | 132,18 | 133,04 | 0,21% | 1.181,00 |
| 19.09.2025 | 134,98 | 135,44 | 132,76 | 132,76 | -1,70% | 661,00 |
| 18.09.2025 | 135,54 | 135,90 | 134,36 | 135,06 | 0,01% | 660,00 |
| 17.09.2025 | 134,54 | 135,10 | 134,22 | 135,04 | 0,12% | 776,00 |
| 16.09.2025 | 133,68 | 134,88 | 133,00 | 134,88 | 0,57% | 1.886,00 |
| 15.09.2025 | 134,80 | 134,80 | 133,06 | 134,12 | -0,61% | 1.375,00 |
| 12.09.2025 | 133,84 | 136,14 | 133,82 | 134,94 | 0,15% | 2.812,00 |
| 11.09.2025 | 135,12 | 135,30 | 133,00 | 134,74 | 0,76% | 2.510,00 |
| 10.09.2025 | 132,24 | 134,18 | 132,24 | 133,72 | 0,16% | 957,00 |
| 09.09.2025 | 131,16 | 133,82 | 130,94 | 133,50 | 1,85% | 725,00 |
| 08.09.2025 | 131,66 | 132,16 | 130,26 | 131,08 | -0,43% | 514,00 |
| 05.09.2025 | 135,48 | 135,48 | 131,58 | 131,64 | -3,66% | 4.055,00 |
| 04.09.2025 | 135,44 | 136,64 | 135,00 | 136,64 | 0,62% | 579,00 |
| 03.09.2025 | 138,88 | 139,26 | 135,42 | 135,80 | -1,45% | 3.727,00 |
| 02.09.2025 | 137,58 | 138,60 | 137,18 | 137,80 | 0,58% | 1.562,00 |