156,350€
4,23%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 152,82 | 157,50 | 152,82 | 156,48 | 4,32% | 8.607,00 |
| 07.07.2026 | 147,74 | 151,54 | 147,50 | 150,00 | 1,99% | 2.234,00 |
| 06.07.2026 | 147,78 | 148,32 | 147,08 | 147,08 | -0,41% | 1.621,00 |
| 03.07.2026 | 147,84 | 148,00 | 146,50 | 147,68 | 0,57% | 388,00 |
| 02.07.2026 | 145,78 | 147,92 | 145,58 | 146,84 | 0,73% | 1.359,00 |
| 01.07.2026 | 145,50 | 146,92 | 144,76 | 145,78 | -0,71% | 1.650,00 |
| 30.06.2026 | 147,98 | 149,38 | 146,62 | 146,82 | -0,69% | 949,00 |
| 29.06.2026 | 149,66 | 150,66 | 147,70 | 147,84 | -1,08% | 1.290,00 |
| 26.06.2026 | 150,42 | 150,64 | 149,46 | 149,46 | -1,24% | 878,00 |
| 25.06.2026 | 149,80 | 151,58 | 148,84 | 151,34 | 0,45% | 3.709,00 |
| 24.06.2026 | 153,38 | 154,00 | 150,66 | 150,66 | -2,41% | 1.462,00 |
| 23.06.2026 | 153,22 | 154,74 | 152,64 | 154,38 | 1,29% | 3.358,00 |
| 22.06.2026 | 151,40 | 154,18 | 151,22 | 152,42 | 0,94% | 6.489,00 |
| 19.06.2026 | 151,66 | 152,00 | 150,76 | 151,00 | 0,07% | 5.223,00 |
| 18.06.2026 | 153,64 | 154,02 | 150,88 | 150,90 | -2,48% | 4.886,00 |
| 17.06.2026 | 154,24 | 155,06 | 154,00 | 154,74 | -0,17% | 2.375,00 |
| 16.06.2026 | 154,60 | 155,32 | 154,16 | 155,00 | -0,42% | 8.596,00 |
| 15.06.2026 | 158,14 | 158,14 | 153,60 | 155,66 | -3,50% | 7.801,00 |
| 12.06.2026 | 160,70 | 162,36 | 158,80 | 161,30 | -2,15% | 7.121,00 |
| 11.06.2026 | 166,20 | 166,60 | 164,48 | 164,84 | -0,30% | 5.676,00 |
| 10.06.2026 | 161,48 | 165,34 | 161,42 | 165,34 | 2,11% | 5.699,00 |
| 09.06.2026 | 163,00 | 163,66 | 160,60 | 161,92 | -1,30% | 2.728,00 |
| 08.06.2026 | 164,82 | 165,42 | 163,12 | 164,06 | 0,65% | 4.255,00 |
| 05.06.2026 | 162,42 | 163,44 | 161,44 | 163,00 | -0,06% | 2.316,00 |
| 04.06.2026 | 163,32 | 164,00 | 161,80 | 163,10 | -0,45% | 2.963,00 |
| 03.06.2026 | 161,80 | 164,40 | 161,80 | 163,84 | 1,99% | 2.536,00 |
| 02.06.2026 | 158,50 | 160,96 | 158,50 | 160,64 | 0,49% | 1.985,00 |
| 01.06.2026 | 157,02 | 161,56 | 156,88 | 159,86 | 2,92% | 2.951,00 |
| 29.05.2026 | 156,46 | 157,20 | 154,58 | 155,32 | -1,41% | 2.318,00 |
| 28.05.2026 | 158,32 | 159,12 | 156,38 | 157,54 | 0,37% | 6.028,00 |
| 27.05.2026 | 157,84 | 158,18 | 155,20 | 156,96 | -2,68% | 5.468,00 |
| 26.05.2026 | 162,18 | 163,60 | 160,46 | 161,28 | 0,17% | 4.062,00 |
| 25.05.2026 | 160,98 | 161,00 | 158,10 | 161,00 | -1,94% | 5.412,00 |
| 22.05.2026 | 164,52 | 165,08 | 163,78 | 164,18 | -0,83% | 5.958,00 |
| 21.05.2026 | 164,92 | 167,40 | 163,56 | 165,56 | -0,70% | 11.122,00 |
| 20.05.2026 | 169,58 | 170,62 | 166,32 | 166,72 | -0,48% | 11.003,00 |
| 19.05.2026 | 167,82 | 168,58 | 166,70 | 167,52 | 0,83% | 6.217,00 |
| 18.05.2026 | 164,76 | 166,56 | 162,50 | 166,14 | 2,10% | 5.734,00 |
| 15.05.2026 | 160,66 | 163,24 | 160,46 | 162,72 | 2,22% | 4.506,00 |
| 14.05.2026 | 157,96 | 160,50 | 157,96 | 159,18 | 1,12% | 1.563,00 |
| 13.05.2026 | 157,90 | 158,66 | 157,30 | 157,42 | -0,57% | 2.005,00 |
| 12.05.2026 | 157,84 | 158,88 | 157,62 | 158,32 | 1,16% | 3.439,00 |
| 11.05.2026 | 155,72 | 156,80 | 155,20 | 156,50 | 1,39% | 5.786,00 |
| 08.05.2026 | 154,86 | 155,06 | 153,90 | 154,36 | 0,42% | 3.264,00 |
| 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 |