150,030€
-0,75%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 151,46 | 151,90 | 150,88 | 150,94 | -0,15% | 1.056,00 |
| 20.02.2025 | 151,16 | 151,58 | 150,42 | 151,16 | -0,34% | 472,00 |
| 19.02.2025 | 149,20 | 151,68 | 149,20 | 151,68 | 1,12% | 904,00 |
| 18.02.2025 | 148,96 | 150,00 | 148,50 | 150,00 | 0,74% | 3.165,00 |
| 17.02.2025 | 148,34 | 149,72 | 148,32 | 148,90 | -0,03% | 1.670,00 |
| 14.02.2025 | 146,98 | 149,38 | 146,98 | 148,94 | -0,31% | 1.210,00 |
| 13.02.2025 | 148,10 | 149,70 | 148,10 | 149,40 | 0,12% | 1.217,00 |
| 12.02.2025 | 151,80 | 152,56 | 149,22 | 149,22 | -2,37% | 1.397,00 |
| 11.02.2025 | 150,88 | 153,54 | 150,88 | 152,84 | 1,51% | 2.893,00 |
| 10.02.2025 | 147,82 | 150,56 | 147,82 | 150,56 | 1,85% | 1.109,00 |
| 07.02.2025 | 146,98 | 147,82 | 146,42 | 147,82 | 1,27% | 982,00 |
| 06.02.2025 | 147,12 | 148,64 | 145,96 | 145,96 | -0,79% | 3.507,00 |
| 05.02.2025 | 147,66 | 147,66 | 146,30 | 147,12 | -0,24% | 2.247,00 |
| 04.02.2025 | 144,30 | 147,48 | 143,90 | 147,48 | 1,33% | 1.973,00 |
| 03.02.2025 | 145,70 | 146,26 | 144,58 | 145,54 | 1,01% | 22.425,00 |
| 31.01.2025 | 150,72 | 151,88 | 143,90 | 144,08 | -4,19% | 1.274,00 |
| 30.01.2025 | 149,84 | 150,76 | 149,84 | 150,38 | 0,95% | 1.401,00 |
| 29.01.2025 | 149,04 | 150,32 | 148,96 | 148,96 | -0,28% | 1.810,00 |
| 28.01.2025 | 151,18 | 152,34 | 149,14 | 149,38 | -0,12% | 2.064,00 |
| 27.01.2025 | 148,04 | 149,56 | 147,98 | 149,56 | 0,89% | 1.379,00 |
| 24.01.2025 | 148,94 | 149,68 | 147,96 | 148,24 | -0,84% | 5.716,00 |
| 23.01.2025 | 150,12 | 151,42 | 149,50 | 149,50 | -1,20% | 3.153,00 |
| 22.01.2025 | 152,46 | 152,46 | 150,40 | 151,32 | -0,51% | 4.559,00 |
| 21.01.2025 | 159,80 | 159,80 | 152,10 | 152,10 | -4,94% | 3.554,00 |
| 20.01.2025 | 157,48 | 160,04 | 156,62 | 160,00 | 1,78% | 2.869,00 |
| 17.01.2025 | 155,00 | 157,26 | 154,60 | 157,20 | 1,76% | 2.717,00 |
| 16.01.2025 | 153,34 | 155,48 | 153,32 | 154,48 | 0,61% | 2.152,00 |
| 15.01.2025 | 152,14 | 154,12 | 152,08 | 153,54 | 1,66% | 2.448,00 |
| 14.01.2025 | 151,26 | 151,90 | 150,60 | 151,04 | -0,62% | 4.081,00 |
| 13.01.2025 | 150,60 | 154,02 | 150,60 | 151,98 | 1,86% | 2.949,00 |
| 10.01.2025 | 146,82 | 150,00 | 146,82 | 149,20 | 0,73% | 2.090,00 |
| 09.01.2025 | 145,48 | 148,14 | 145,44 | 148,12 | 1,87% | 2.907,00 |
| 08.01.2025 | 144,40 | 146,34 | 144,40 | 145,40 | 0,26% | 2.162,00 |
| 07.01.2025 | 141,40 | 145,04 | 141,40 | 145,02 | 0,90% | 1.473,00 |
| 06.01.2025 | 143,30 | 144,24 | 142,36 | 143,72 | 0,08% | 1.496,00 |
| 03.01.2025 | 142,88 | 144,34 | 142,88 | 143,60 | 0,43% | 2.059,00 |
| 02.01.2025 | 140,30 | 143,90 | 140,12 | 142,98 | 3,53% | 548,00 |
| 30.12.2024 | 137,76 | 139,08 | 137,76 | 138,10 | -0,29% | 475,00 |
| 27.12.2024 | 138,32 | 139,04 | 137,96 | 138,50 | 1,41% | 514,00 |
| 23.12.2024 | 137,20 | 138,30 | 136,50 | 136,58 | 0,43% | 2.405,00 |
| 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 |