154,810€
0,71%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 157,76 | 157,76 | 152,72 | 153,72 | -1,81% | 5.972,00 |
| 06.05.2026 | 163,10 | 163,48 | 154,52 | 156,56 | -4,77% | 12.808,00 |
| 05.05.2026 | 164,82 | 164,82 | 162,98 | 164,40 | 0,37% | 3.962,00 |
| 04.05.2026 | 162,84 | 164,54 | 160,62 | 163,80 | -0,75% | 7.778,00 |
| 30.04.2026 | 165,24 | 165,24 | 161,84 | 165,04 | 1,21% | 6.030,00 |
| 29.04.2026 | 161,04 | 163,38 | 160,80 | 163,06 | 0,59% | 4.753,00 |
| 28.04.2026 | 158,76 | 162,10 | 158,76 | 162,10 | 2,52% | 4.656,00 |
| 27.04.2026 | 158,16 | 160,18 | 157,76 | 158,12 | 0,36% | 4.179,00 |
| 24.04.2026 | 160,36 | 160,90 | 157,56 | 157,56 | -0,72% | 11.259,00 |
| 23.04.2026 | 159,96 | 160,86 | 158,58 | 158,70 | -0,74% | 2.546,00 |
| 22.04.2026 | 156,84 | 161,26 | 156,34 | 159,88 | 2,02% | 5.679,00 |
| 21.04.2026 | 155,44 | 156,72 | 155,28 | 156,72 | 0,08% | 3.477,00 |
| 20.04.2026 | 159,02 | 159,34 | 156,52 | 156,60 | 2,77% | 32.538,00 |
| 17.04.2026 | 160,36 | 160,56 | 150,60 | 152,38 | -4,21% | 6.736,00 |
| 16.04.2026 | 156,44 | 159,54 | 156,08 | 159,08 | 1,17% | 7.005,00 |
| 15.04.2026 | 158,26 | 159,26 | 155,92 | 157,24 | -0,66% | 4.464,00 |
| 14.04.2026 | 161,96 | 162,58 | 156,72 | 158,28 | -3,12% | 9.443,00 |
| 13.04.2026 | 165,04 | 165,34 | 162,00 | 163,38 | 2,20% | 7.574,00 |
| 10.04.2026 | 162,66 | 163,64 | 159,00 | 159,86 | -3,24% | 4.920,00 |
| 09.04.2026 | 167,32 | 168,10 | 165,22 | 165,22 | 1,41% | 9.302,00 |
| 08.04.2026 | 162,70 | 165,00 | 161,04 | 162,92 | -7,19% | 30.564,00 |
| 07.04.2026 | 173,40 | 176,82 | 171,62 | 175,54 | 2,12% | 4.540,00 |
| 02.04.2026 | 175,64 | 177,00 | 172,40 | 171,90 | 0,60% | 6.326,00 |
| 01.04.2026 | 174,38 | 176,48 | 169,88 | 170,88 | -7,34% | 16.708,00 |
| 31.03.2026 | 184,02 | 184,42 | 182,84 | 184,42 | -1,18% | 4.260,00 |
| 30.03.2026 | 185,20 | 187,24 | 185,20 | 186,62 | 1,24% | 8.622,00 |
| 27.03.2026 | 181,20 | 184,34 | 179,58 | 184,34 | 1,74% | 4.913,00 |
| 26.03.2026 | 178,48 | 181,32 | 177,86 | 181,18 | 1,90% | 2.444,00 |
| 25.03.2026 | 176,50 | 179,00 | 175,70 | 177,80 | -1,28% | 3.631,00 |
| 24.03.2026 | 177,82 | 180,50 | 177,36 | 180,10 | 2,43% | 6.254,00 |
| 23.03.2026 | 177,00 | 177,50 | 170,00 | 175,82 | -0,73% | 25.025,00 |
| 20.03.2026 | 175,76 | 177,52 | 173,68 | 177,12 | 1,08% | 7.870,00 |
| 19.03.2026 | 174,28 | 175,50 | 173,42 | 175,22 | 1,04% | 4.745,00 |
| 18.03.2026 | 170,12 | 173,46 | 170,12 | 173,42 | 0,10% | 4.017,00 |
| 17.03.2026 | 171,86 | 173,94 | 170,94 | 173,24 | 0,93% | 3.233,00 |
| 16.03.2026 | 172,64 | 173,62 | 170,98 | 171,64 | 0,21% | 6.055,00 |
| 13.03.2026 | 172,84 | 173,16 | 169,98 | 171,28 | -0,45% | 8.689,00 |
| 12.03.2026 | 166,44 | 172,28 | 166,44 | 172,06 | 4,77% | 8.073,00 |
| 11.03.2026 | 159,60 | 164,22 | 159,60 | 164,22 | 1,70% | 5.309,00 |
| 10.03.2026 | 161,06 | 162,36 | 159,84 | 161,48 | -1,55% | 8.333,00 |
| 09.03.2026 | 167,96 | 167,96 | 163,32 | 164,02 | 0,34% | 11.875,00 |
| 06.03.2026 | 164,60 | 167,50 | 162,92 | 163,46 | 0,13% | 17.133,00 |
| 05.03.2026 | 161,08 | 163,28 | 160,10 | 163,24 | 2,22% | 6.187,00 |
| 04.03.2026 | 163,34 | 163,60 | 158,74 | 159,70 | -3,07% | 6.828,00 |
| 03.03.2026 | 164,10 | 167,30 | 162,46 | 164,76 | 1,65% | 12.680,00 |
| 02.03.2026 | 168,60 | 168,98 | 159,80 | 162,08 | 3,91% | 17.820,00 |
| 27.02.2026 | 155,84 | 158,46 | 155,64 | 155,98 | -1,03% | 2.066,00 |
| 26.02.2026 | 156,00 | 157,98 | 154,42 | 157,60 | 1,40% | 1.232,00 |
| 25.02.2026 | 157,16 | 157,80 | 155,28 | 155,42 | -0,92% | 2.556,00 |
| 24.02.2026 | 157,38 | 157,82 | 156,58 | 156,86 | 0,13% | 957,00 |
| 23.02.2026 | 154,98 | 157,90 | 154,96 | 156,66 | 0,93% | 2.568,00 |
| 20.02.2026 | 157,68 | 157,70 | 154,78 | 155,22 | -2,07% | 4.033,00 |
| 19.02.2026 | 157,12 | 159,86 | 156,48 | 158,50 | 2,35% | 8.713,00 |
| 18.02.2026 | 153,24 | 155,00 | 153,24 | 154,86 | 1,80% | 2.978,00 |
| 17.02.2026 | 154,32 | 156,46 | 151,64 | 152,12 | -2,27% | 5.317,00 |
| 16.02.2026 | 154,96 | 156,00 | 154,50 | 155,66 | 0,65% | 5.480,00 |
| 13.02.2026 | 154,24 | 154,86 | 152,92 | 154,66 | -0,51% | 2.360,00 |
| 12.02.2026 | 156,70 | 157,00 | 155,28 | 155,46 | -0,84% | 2.118,00 |
| 11.02.2026 | 153,38 | 156,78 | 153,12 | 156,78 | 2,66% | 5.758,00 |
| 10.02.2026 | 154,26 | 154,30 | 151,96 | 152,72 | -0,24% | 3.163,00 |
| 09.02.2026 | 152,42 | 153,08 | 151,40 | 153,08 | 0,07% | 4.476,00 |
| 06.02.2026 | 153,40 | 154,04 | 152,12 | 152,98 | 1,34% | 7.277,00 |
| 05.02.2026 | 153,32 | 154,38 | 150,62 | 150,96 | -1,64% | 4.145,00 |
| 04.02.2026 | 150,24 | 153,52 | 150,14 | 153,48 | 2,58% | 16.083,00 |
| 03.02.2026 | 147,00 | 150,04 | 145,80 | 149,62 | 1,29% | 4.269,00 |
| 02.02.2026 | 144,38 | 148,26 | 144,38 | 147,72 | 0,42% | 6.998,00 |
| 30.01.2026 | 142,10 | 147,10 | 140,64 | 147,10 | 1,69% | 5.145,00 |
| 29.01.2026 | 142,94 | 146,04 | 142,86 | 144,66 | 1,40% | 7.425,00 |
| 28.01.2026 | 141,50 | 142,66 | 140,88 | 142,66 | 1,57% | 2.980,00 |
| 27.01.2026 | 140,82 | 141,72 | 139,68 | 140,46 | -0,33% | 2.223,00 |
| 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 |