165,880€
1,43%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 164,54 | 165,92 | 164,20 | 165,76 | 1,36% | 425,00 |
| 05.03.2026 | 161,70 | 163,54 | 160,20 | 163,54 | 2,26% | 2.092,00 |
| 04.03.2026 | 162,76 | 163,62 | 158,54 | 159,92 | -2,30% | 4.084,00 |
| 03.03.2026 | 163,98 | 167,14 | 162,88 | 163,68 | 0,91% | 4.133,00 |
| 02.03.2026 | 165,72 | 168,76 | 160,00 | 162,20 | 2,45% | 9.703,00 |
| 27.02.2026 | 155,52 | 158,40 | 155,52 | 158,32 | 0,64% | 1.541,00 |
| 26.02.2026 | 155,60 | 157,32 | 153,96 | 157,32 | 1,56% | 1.171,00 |
| 25.02.2026 | 156,92 | 157,38 | 154,90 | 154,90 | -1,35% | 592,00 |
| 24.02.2026 | 156,98 | 157,76 | 156,74 | 157,02 | 0,17% | 1.095,00 |
| 23.02.2026 | 154,64 | 156,76 | 154,64 | 156,76 | 0,58% | 1.474,00 |
| 20.02.2026 | 158,34 | 158,34 | 154,92 | 155,86 | -1,22% | 2.597,00 |
| 19.02.2026 | 157,10 | 159,50 | 156,32 | 157,78 | 1,41% | 2.579,00 |
| 18.02.2026 | 152,70 | 155,58 | 152,70 | 155,58 | 2,15% | 1.860,00 |
| 17.02.2026 | 154,08 | 155,50 | 151,96 | 152,30 | -1,74% | 317,00 |
| 16.02.2026 | 155,32 | 155,80 | 154,42 | 155,00 | 0,39% | 283,00 |
| 13.02.2026 | 154,00 | 154,50 | 153,22 | 154,40 | 0,26% | 1.037,00 |
| 12.02.2026 | 156,92 | 156,92 | 154,00 | 154,00 | -1,04% | 793,00 |
| 11.02.2026 | 153,76 | 156,78 | 153,38 | 155,62 | 1,24% | 1.044,00 |
| 10.02.2026 | 153,60 | 154,02 | 152,36 | 153,72 | 0,47% | 801,00 |
| 09.02.2026 | 152,26 | 153,02 | 151,52 | 153,00 | 0,24% | 1.814,00 |
| 06.02.2026 | 152,10 | 153,88 | 152,10 | 152,64 | 0,47% | 1.238,00 |
| 05.02.2026 | 153,14 | 153,82 | 150,96 | 151,92 | -1,31% | 1.762,00 |
| 04.02.2026 | 149,86 | 153,94 | 149,86 | 153,94 | 1,85% | 4.682,00 |
| 03.02.2026 | 147,48 | 151,14 | 145,98 | 151,14 | 1,60% | 2.664,00 |
| 02.02.2026 | 144,96 | 148,76 | 144,96 | 148,76 | -0,27% | 1.421,00 |
| 30.01.2026 | 142,70 | 149,16 | 140,62 | 149,16 | 3,84% | 1.503,00 |
| 29.01.2026 | 142,70 | 145,00 | 142,70 | 143,64 | 1,20% | 2.707,00 |
| 28.01.2026 | 141,42 | 142,08 | 140,82 | 141,94 | 0,71% | 1.014,00 |
| 27.01.2026 | 140,88 | 141,08 | 140,00 | 140,94 | -0,06% | 667,00 |
| 26.01.2026 | 141,80 | 142,26 | 141,02 | 141,02 | -0,38% | 2.597,00 |
| 23.01.2026 | 142,24 | 143,32 | 141,56 | 141,56 | 0,04% | 1.868,00 |
| 22.01.2026 | 142,96 | 142,96 | 141,28 | 141,50 | -0,69% | 692,00 |
| 21.01.2026 | 141,28 | 143,16 | 141,18 | 142,48 | 0,65% | 2.417,00 |
| 20.01.2026 | 141,40 | 142,10 | 140,36 | 141,56 | -0,39% | 1.776,00 |
| 19.01.2026 | 142,28 | 142,64 | 141,74 | 142,12 | -0,98% | 1.484,00 |
| 16.01.2026 | 144,08 | 144,10 | 143,00 | 143,52 | 0,00% | 1.868,00 |
| 15.01.2026 | 142,42 | 144,04 | 142,08 | 143,52 | -0,14% | 2.560,00 |
| 14.01.2026 | 140,68 | 145,30 | 140,24 | 143,72 | 2,19% | 4.335,00 |
| 13.01.2026 | 139,24 | 142,40 | 139,24 | 140,64 | 1,05% | 2.694,00 |
| 12.01.2026 | 139,52 | 140,26 | 138,02 | 139,18 | -0,24% | 1.569,00 |
| 09.01.2026 | 136,92 | 139,52 | 136,50 | 139,52 | 1,59% | 2.122,00 |
| 08.01.2026 | 133,62 | 137,34 | 133,34 | 137,34 | 3,42% | 2.253,00 |
| 07.01.2026 | 134,96 | 136,30 | 132,70 | 132,80 | -1,12% | 5.586,00 |
| 06.01.2026 | 140,92 | 141,50 | 133,78 | 134,30 | -3,99% | 4.929,00 |
| 05.01.2026 | 145,90 | 146,72 | 136,48 | 139,88 | 5,46% | 20.340,00 |
| 02.01.2026 | 130,94 | 132,64 | 130,04 | 132,64 | 3,22% | 2.792,00 |
| 30.12.2025 | 128,00 | 128,72 | 128,00 | 128,50 | -0,20% | 311,00 |
| 29.12.2025 | 127,58 | 128,76 | 127,58 | 128,76 | 1,39% | 1.139,00 |
| 23.12.2025 | 126,84 | 127,40 | 126,74 | 127,00 | -0,08% | 1.417,00 |
| 22.12.2025 | 126,60 | 127,10 | 125,88 | 127,10 | 0,89% | 858,00 |
| 19.12.2025 | 125,56 | 126,30 | 125,56 | 125,98 | 0,21% | 909,00 |
| 18.12.2025 | 127,04 | 127,68 | 125,72 | 125,72 | -1,41% | 1.575,00 |
| 17.12.2025 | 126,10 | 127,52 | 125,30 | 127,52 | 2,25% | 1.098,00 |
| 16.12.2025 | 126,64 | 127,26 | 124,72 | 124,72 | -1,33% | 946,00 |
| 15.12.2025 | 128,62 | 128,62 | 126,36 | 126,40 | -0,88% | 703,00 |
| 12.12.2025 | 128,30 | 128,96 | 127,52 | 127,52 | -1,19% | 784,00 |
| 11.12.2025 | 128,82 | 129,42 | 128,36 | 129,06 | -0,11% | 1.028,00 |
| 10.12.2025 | 127,46 | 129,20 | 127,36 | 129,20 | 0,65% | 1.119,00 |
| 09.12.2025 | 127,42 | 128,80 | 127,42 | 128,36 | 1,07% | 1.161,00 |
| 08.12.2025 | 128,74 | 129,36 | 127,00 | 127,00 | -2,29% | 3.697,00 |
| 05.12.2025 | 130,36 | 130,76 | 129,98 | 129,98 | -0,34% | 573,00 |
| 04.12.2025 | 130,00 | 130,72 | 129,78 | 130,42 | 0,14% | 1.548,00 |
| 03.12.2025 | 128,72 | 130,74 | 128,72 | 130,24 | 0,99% | 764,00 |
| 02.12.2025 | 131,08 | 131,42 | 128,92 | 128,96 | -2,23% | 468,00 |
| 01.12.2025 | 131,18 | 132,14 | 130,64 | 131,90 | 2,18% | 1.232,00 |
| 28.11.2025 | 129,32 | 129,68 | 129,08 | 129,08 | -0,52% | 202,00 |
| 27.11.2025 | 128,66 | 129,76 | 128,66 | 129,76 | 0,14% | 437,00 |
| 26.11.2025 | 128,14 | 129,58 | 127,96 | 129,58 | 1,01% | 1.891,00 |
| 25.11.2025 | 129,50 | 129,90 | 128,28 | 128,28 | -1,14% | 1.040,00 |
| 24.11.2025 | 130,32 | 130,38 | 128,82 | 129,76 | -0,52% | 836,00 |
| 21.11.2025 | 130,54 | 130,76 | 130,00 | 130,44 | -0,24% | 608,00 |
| 20.11.2025 | 132,00 | 132,06 | 130,76 | 130,76 | -0,65% | 653,00 |
| 19.11.2025 | 132,26 | 132,82 | 130,16 | 131,62 | -0,20% | 914,00 |
| 18.11.2025 | 131,34 | 132,30 | 131,12 | 131,88 | -1,26% | 920,00 |
| 17.11.2025 | 135,82 | 136,44 | 133,56 | 133,56 | -1,45% | 1.778,00 |
| 14.11.2025 | 134,40 | 135,96 | 134,36 | 135,52 | 1,47% | 315,00 |
| 13.11.2025 | 132,12 | 133,72 | 132,12 | 133,56 | 1,23% | 369,00 |
| 12.11.2025 | 134,88 | 134,98 | 131,28 | 131,94 | -2,56% | 1.117,00 |
| 11.11.2025 | 134,42 | 136,00 | 134,14 | 135,40 | 0,82% | 690,00 |
| 10.11.2025 | 134,20 | 134,66 | 134,12 | 134,30 | -0,07% | 1.185,00 |
| 07.11.2025 | 133,10 | 134,40 | 132,50 | 134,40 | 0,52% | 2.320,00 |
| 06.11.2025 | 132,90 | 133,70 | 132,70 | 133,70 | -0,01% | 674,00 |
| 05.11.2025 | 133,18 | 133,84 | 133,18 | 133,72 | 0,10% | 252,00 |
| 04.11.2025 | 133,02 | 133,62 | 132,74 | 133,58 | -0,46% | 752,00 |
| 03.11.2025 | 137,20 | 137,30 | 134,20 | 134,20 | -2,54% | 743,00 |
| 31.10.2025 | 132,42 | 137,70 | 132,42 | 137,70 | 3,42% | 1.647,00 |
| 30.10.2025 | 133,92 | 133,92 | 133,14 | 133,14 | -0,79% | 468,00 |
| 29.10.2025 | 132,28 | 134,20 | 132,28 | 134,20 | 1,36% | 1.476,00 |
| 28.10.2025 | 133,12 | 133,16 | 132,34 | 132,40 | -1,41% | 525,00 |
| 27.10.2025 | 133,88 | 134,72 | 133,58 | 134,30 | -0,68% | 741,00 |
| 24.10.2025 | 134,86 | 135,22 | 134,56 | 135,22 | -0,57% | 837,00 |
| 23.10.2025 | 134,46 | 136,10 | 134,46 | 136,00 | 2,16% | 2.078,00 |
| 22.10.2025 | 132,78 | 133,48 | 132,76 | 133,12 | 0,21% | 436,00 |
| 21.10.2025 | 132,86 | 133,58 | 132,46 | 132,84 | 0,74% | 1.345,00 |
| 20.10.2025 | 131,46 | 131,86 | 131,12 | 131,86 | -0,11% | 386,00 |
| 17.10.2025 | 128,90 | 132,00 | 128,20 | 132,00 | 2,03% | 796,00 |
| 16.10.2025 | 130,18 | 130,90 | 129,00 | 129,38 | -0,87% | 1.257,00 |
| 15.10.2025 | 131,18 | 131,58 | 130,52 | 130,52 | -1,06% | 385,00 |
| 14.10.2025 | 129,98 | 131,92 | 129,80 | 131,92 | 1,03% | 1.013,00 |
| 13.10.2025 | 129,42 | 130,58 | 129,24 | 130,58 | 1,22% | 749,00 |