136,890€
0,65%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 136,20 | 136,22 | 135,26 | 136,00 | 0,00% | 4.295,00 |
| 19.12.2024 | 138,50 | 139,66 | 136,00 | 136,00 | -3,40% | 3.175,00 |
| 18.12.2024 | 140,84 | 141,88 | 139,66 | 140,78 | 0,56% | 3.783,00 |
| 17.12.2024 | 142,62 | 142,86 | 140,00 | 140,00 | -1,81% | 5.688,00 |
| 16.12.2024 | 146,60 | 146,86 | 142,28 | 142,58 | -3,02% | 3.607,00 |
| 13.12.2024 | 147,62 | 149,42 | 146,10 | 147,02 | -0,62% | 3.330,00 |
| 12.12.2024 | 148,16 | 149,90 | 147,66 | 147,94 | -0,71% | 4.321,00 |
| 11.12.2024 | 150,16 | 150,72 | 148,56 | 149,00 | -1,15% | 5.616,00 |
| 10.12.2024 | 148,28 | 151,64 | 148,28 | 150,74 | 0,94% | 5.722,00 |
| 09.12.2024 | 146,90 | 151,14 | 146,74 | 149,34 | 1,08% | 5.355,00 |
| 06.12.2024 | 150,34 | 151,00 | 147,16 | 147,74 | -2,33% | 4.408,00 |
| 05.12.2024 | 150,14 | 152,00 | 150,00 | 151,26 | 0,50% | 5.502,00 |
| 04.12.2024 | 153,68 | 154,98 | 150,00 | 150,50 | -2,59% | 5.800,00 |
| 03.12.2024 | 154,34 | 155,98 | 153,72 | 154,50 | 0,29% | 6.477,00 |
| 02.12.2024 | 154,06 | 154,72 | 152,84 | 154,06 | 0,65% | 3.962,00 |
| 29.11.2024 | 155,02 | 155,02 | 152,42 | 153,06 | -1,87% | 5.646,00 |
| 28.11.2024 | 153,40 | 155,98 | 153,40 | 155,98 | 1,10% | 9.933,00 |
| 27.11.2024 | 155,88 | 155,90 | 154,18 | 154,28 | -0,43% | 8.289,00 |
| 26.11.2024 | 154,02 | 155,06 | 153,56 | 154,94 | 1,23% | 10.687,00 |
| 25.11.2024 | 155,06 | 155,90 | 153,06 | 153,06 | -1,90% | 7.175,00 |
| 22.11.2024 | 154,46 | 156,10 | 154,36 | 156,02 | 0,83% | 6.647,00 |
| 21.11.2024 | 152,86 | 155,04 | 152,86 | 154,74 | 1,58% | 8.819,00 |
| 20.11.2024 | 151,02 | 153,08 | 150,62 | 152,34 | 1,32% | 9.868,00 |
| 19.11.2024 | 151,94 | 152,50 | 150,34 | 150,36 | -0,73% | 8.374,00 |
| 18.11.2024 | 153,00 | 153,00 | 150,82 | 151,46 | -0,99% | 7.878,00 |
| 15.11.2024 | 153,00 | 154,28 | 152,04 | 152,98 | 0,14% | 1.872,00 |
| 14.11.2024 | 150,18 | 152,76 | 150,18 | 152,76 | 1,65% | 2.185,00 |
| 13.11.2024 | 146,34 | 150,44 | 146,20 | 150,28 | 2,30% | 1.646,00 |
| 12.11.2024 | 147,46 | 147,92 | 146,50 | 146,90 | 0,10% | 2.122,00 |
| 11.11.2024 | 146,82 | 148,32 | 146,60 | 146,76 | -0,14% | 2.318,00 |
| 08.11.2024 | 145,32 | 146,96 | 145,02 | 146,96 | 0,99% | 916,00 |
| 07.11.2024 | 146,32 | 147,50 | 145,12 | 145,52 | -0,90% | 1.869,00 |
| 06.11.2024 | 151,34 | 151,34 | 145,30 | 146,84 | 4,27% | 4.229,00 |
| 05.11.2024 | 141,80 | 141,86 | 140,82 | 140,82 | -0,37% | 2.086,00 |
| 04.11.2024 | 142,64 | 142,64 | 140,76 | 141,34 | -0,84% | 1.355,00 |
| 01.11.2024 | 136,56 | 143,00 | 136,56 | 142,54 | 3,94% | 2.429,00 |
| 31.10.2024 | 137,24 | 137,24 | 136,54 | 137,14 | 0,37% | 507,00 |
| 30.10.2024 | 137,20 | 137,80 | 136,64 | 136,64 | -1,63% | 531,00 |
| 29.10.2024 | 138,38 | 139,72 | 138,38 | 138,90 | 0,06% | 569,00 |
| 28.10.2024 | 137,56 | 138,82 | 136,14 | 138,82 | -0,72% | 391,00 |
| 25.10.2024 | 138,78 | 139,82 | 138,78 | 139,82 | 1,04% | 243,00 |
| 24.10.2024 | 139,58 | 140,36 | 138,38 | 138,38 | -0,39% | 431,00 |
| 23.10.2024 | 139,36 | 139,98 | 138,92 | 138,92 | -0,50% | 129,00 |
| 22.10.2024 | 139,30 | 139,84 | 139,30 | 139,62 | -0,13% | 156,00 |
| 21.10.2024 | 138,82 | 139,88 | 138,52 | 139,80 | 1,48% | 232,00 |
| 18.10.2024 | 139,28 | 139,48 | 137,76 | 137,76 | -0,49% | 233,00 |
| 17.10.2024 | 136,70 | 138,76 | 136,70 | 138,44 | 1,10% | 550,00 |
| 16.10.2024 | 135,68 | 136,94 | 135,56 | 136,94 | 0,00% | 1.206,00 |
| 15.10.2024 | 136,98 | 137,24 | 135,48 | 136,94 | -1,41% | 1.048,00 |
| 14.10.2024 | 138,14 | 138,90 | 137,96 | 138,90 | 0,86% | 660,00 |
| 11.10.2024 | 137,18 | 137,84 | 136,88 | 137,72 | -0,26% | 1.288,00 |
| 10.10.2024 | 136,44 | 138,42 | 136,44 | 138,08 | 0,99% | 674,00 |
| 09.10.2024 | 135,52 | 136,72 | 135,10 | 136,72 | 0,72% | 374,00 |
| 08.10.2024 | 136,50 | 136,58 | 135,22 | 135,74 | -1,85% | 358,00 |
| 07.10.2024 | 136,50 | 138,42 | 136,50 | 138,30 | 0,16% | 2.208,00 |
| 04.10.2024 | 137,48 | 138,74 | 137,32 | 138,08 | 0,04% | 869,00 |
| 03.10.2024 | 136,50 | 138,02 | 136,50 | 138,02 | 1,59% | 250,00 |
| 02.10.2024 | 136,54 | 137,80 | 135,26 | 135,86 | 0,53% | 713,00 |
| 01.10.2024 | 132,02 | 136,00 | 132,02 | 135,14 | 2,38% | 446,00 |
| 30.09.2024 | 130,02 | 132,00 | 129,90 | 132,00 | 1,69% | 587,00 |
| 27.09.2024 | 127,12 | 129,80 | 127,12 | 129,80 | 1,72% | 1.378,00 |
| 26.09.2024 | 128,52 | 128,80 | 126,44 | 127,60 | -1,16% | 508,00 |
| 25.09.2024 | 131,02 | 132,34 | 129,10 | 129,10 | -2,36% | 867,00 |
| 24.09.2024 | 133,40 | 134,00 | 132,22 | 132,22 | 0,09% | 857,00 |
| 23.09.2024 | 130,66 | 132,10 | 130,66 | 132,10 | 1,68% | 505,00 |
| 20.09.2024 | 129,80 | 129,94 | 129,62 | 129,92 | -0,88% | 368,00 |
| 19.09.2024 | 130,00 | 131,08 | 130,00 | 131,08 | 0,83% | 45,00 |
| 18.09.2024 | 128,12 | 130,00 | 128,12 | 130,00 | 0,73% | 443,00 |
| 17.09.2024 | 127,78 | 129,34 | 127,78 | 129,06 | 1,65% | 836,00 |
| 16.09.2024 | 126,30 | 127,64 | 126,30 | 126,96 | -0,44% | 577,00 |
| 13.09.2024 | 125,86 | 127,52 | 125,86 | 127,52 | 1,21% | 1.140,00 |
| 12.09.2024 | 125,78 | 126,74 | 125,78 | 126,00 | 2,17% | 506,00 |
| 11.09.2024 | 125,00 | 126,18 | 123,32 | 123,32 | -0,92% | 544,00 |
| 10.09.2024 | 127,34 | 127,38 | 124,46 | 124,46 | -2,61% | 406,00 |
| 09.09.2024 | 125,02 | 127,90 | 125,02 | 127,80 | 2,29% | 801,00 |
| 06.09.2024 | 126,78 | 128,20 | 124,94 | 124,94 | -2,39% | 519,00 |
| 05.09.2024 | 128,86 | 129,78 | 128,00 | 128,00 | 0,00% | 350,00 |
| 04.09.2024 | 130,32 | 130,78 | 128,00 | 128,00 | -2,74% | 750,00 |
| 03.09.2024 | 134,02 | 134,02 | 131,32 | 131,60 | -1,60% | 523,00 |
| 02.09.2024 | 133,44 | 134,18 | 133,44 | 133,74 | -0,19% | 468,00 |
| 30.08.2024 | 133,16 | 134,00 | 133,16 | 134,00 | 0,60% | 265,00 |
| 29.08.2024 | 131,10 | 133,20 | 131,10 | 133,20 | 1,31% | 277,00 |
| 28.08.2024 | 131,24 | 131,98 | 131,24 | 131,48 | -1,62% | 1.639,00 |
| 27.08.2024 | 132,92 | 133,64 | 132,92 | 133,64 | 0,75% | 140,00 |
| 26.08.2024 | 131,98 | 134,36 | 131,98 | 132,64 | 0,39% | 397,00 |
| 23.08.2024 | 130,82 | 132,12 | 130,82 | 132,12 | 0,79% | 210,00 |
| 22.08.2024 | 130,46 | 131,62 | 130,46 | 131,08 | -0,09% | 383,00 |
| 21.08.2024 | 130,36 | 131,20 | 130,36 | 131,20 | 0,71% | 211,00 |
| 20.08.2024 | 132,40 | 132,56 | 130,26 | 130,28 | -1,81% | 304,00 |
| 19.08.2024 | 132,00 | 133,24 | 131,68 | 132,68 | -0,75% | 405,00 |
| 16.08.2024 | 133,32 | 134,10 | 133,00 | 133,68 | -0,04% | 1.365,00 |
| 15.08.2024 | 131,88 | 133,74 | 131,70 | 133,74 | 1,52% | 264,00 |
| 14.08.2024 | 132,02 | 132,02 | 130,96 | 131,74 | 0,41% | 804,00 |
| 13.08.2024 | 132,00 | 133,40 | 131,00 | 131,20 | -0,88% | 519,00 |
| 12.08.2024 | 133,82 | 134,46 | 132,36 | 132,36 | -0,24% | 1.464,00 |
| 09.08.2024 | 132,52 | 133,20 | 132,52 | 132,68 | 0,53% | 291,00 |
| 08.08.2024 | 130,26 | 131,98 | 129,86 | 131,98 | 0,75% | 917,00 |
| 07.08.2024 | 131,56 | 133,02 | 131,00 | 131,00 | -2,20% | 513,00 |
| 06.08.2024 | 133,58 | 133,94 | 132,92 | 133,94 | 1,24% | 636,00 |
| 05.08.2024 | 134,80 | 135,00 | 130,86 | 132,30 | -2,69% | 1.026,00 |