155,710€
-0,80%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 156,59 | 157,29 | 154,50 | 155,59 | -0,87% | 1.469,00 |
| 28.05.2026 | 159,14 | 159,14 | 156,96 | 156,96 | -0,17% | 988,00 |
| 27.05.2026 | 157,88 | 157,88 | 155,68 | 157,22 | -3,57% | 638,00 |
| 26.05.2026 | 162,12 | 163,04 | 162,12 | 163,04 | 1,34% | 2.175,00 |
| 25.05.2026 | 158,04 | 160,88 | 158,04 | 160,88 | -2,01% | 414,00 |
| 22.05.2026 | 164,46 | 164,72 | 163,52 | 164,18 | 0,47% | 128,00 |
| 21.05.2026 | 164,22 | 165,56 | 163,42 | 163,42 | -1,47% | 601,00 |
| 20.05.2026 | 170,00 | 170,00 | 165,72 | 165,86 | -1,09% | 1.351,00 |
| 19.05.2026 | 167,02 | 167,78 | 167,02 | 167,68 | -0,31% | 555,00 |
| 18.05.2026 | 165,38 | 168,20 | 162,52 | 168,20 | 2,71% | 683,00 |
| 15.05.2026 | 160,82 | 163,76 | 160,48 | 163,76 | 3,31% | 442,00 |
| 14.05.2026 | 158,04 | 158,52 | 158,04 | 158,52 | 0,46% | 2,00 |
| 13.05.2026 | 157,48 | 158,46 | 157,46 | 157,80 | -0,75% | 961,00 |
| 12.05.2026 | 157,48 | 159,00 | 157,48 | 159,00 | 1,35% | 369,00 |
| 11.05.2026 | 155,80 | 156,88 | 155,26 | 156,88 | 1,67% | 858,00 |
| 08.05.2026 | 155,78 | 155,82 | 154,10 | 154,30 | -1,15% | 946,00 |
| 07.05.2026 | 156,48 | 156,48 | 152,78 | 156,10 | -0,27% | 1.286,00 |
| 06.05.2026 | 162,90 | 163,36 | 154,96 | 156,52 | -5,27% | 2.725,00 |
| 05.05.2026 | 164,98 | 165,22 | 163,52 | 165,22 | 0,66% | 1.580,00 |
| 04.05.2026 | 161,78 | 165,24 | 160,54 | 164,14 | -0,58% | 1.337,00 |
| 30.04.2026 | 165,08 | 165,10 | 162,48 | 165,10 | 0,67% | 1.983,00 |
| 29.04.2026 | 161,22 | 164,48 | 161,08 | 164,00 | 1,80% | 469,00 |
| 28.04.2026 | 158,40 | 161,70 | 158,40 | 161,10 | 2,30% | 1.082,00 |
| 27.04.2026 | 158,24 | 158,76 | 156,94 | 157,48 | 0,38% | 963,00 |
| 24.04.2026 | 160,46 | 160,86 | 156,88 | 156,88 | -2,32% | 1.172,00 |
| 23.04.2026 | 160,00 | 160,70 | 158,48 | 160,60 | 0,48% | 854,00 |
| 22.04.2026 | 156,82 | 160,72 | 156,80 | 159,84 | 0,96% | 2.719,00 |
| 21.04.2026 | 156,40 | 158,32 | 155,00 | 158,32 | 1,32% | 1.224,00 |
| 20.04.2026 | 159,12 | 159,48 | 156,04 | 156,26 | -0,14% | 2.778,00 |
| 17.04.2026 | 159,08 | 160,52 | 150,76 | 156,48 | -1,42% | 2.691,00 |
| 16.04.2026 | 156,98 | 159,12 | 156,04 | 158,74 | 1,19% | 1.447,00 |
| 15.04.2026 | 158,96 | 159,12 | 156,56 | 156,88 | -1,05% | 1.652,00 |
| 14.04.2026 | 162,04 | 162,24 | 156,84 | 158,54 | -2,74% | 2.917,00 |
| 13.04.2026 | 165,96 | 165,96 | 162,00 | 163,00 | 1,74% | 1.685,00 |
| 10.04.2026 | 161,84 | 163,00 | 159,12 | 160,22 | -2,01% | 2.077,00 |
| 09.04.2026 | 166,04 | 168,00 | 161,86 | 163,50 | 0,07% | 1.571,00 |
| 08.04.2026 | 162,88 | 164,46 | 161,30 | 163,38 | -6,03% | 3.795,00 |
| 07.04.2026 | 173,04 | 176,40 | 171,88 | 173,86 | 0,89% | 2.464,00 |
| 02.04.2026 | 175,82 | 177,84 | 172,06 | 172,32 | 0,71% | 2.671,00 |
| 01.04.2026 | 176,14 | 176,14 | 168,00 | 171,10 | -3,69% | 3.394,00 |
| 31.03.2026 | 183,86 | 184,62 | 176,16 | 177,66 | -3,59% | 2.353,00 |
| 30.03.2026 | 184,96 | 187,08 | 184,24 | 184,28 | 0,33% | 2.469,00 |
| 27.03.2026 | 180,34 | 184,40 | 180,12 | 183,68 | 1,97% | 1.872,00 |
| 26.03.2026 | 177,76 | 181,06 | 177,76 | 180,14 | 1,62% | 2.608,00 |
| 25.03.2026 | 177,22 | 178,64 | 175,82 | 177,26 | -0,09% | 2.251,00 |
| 24.03.2026 | 177,96 | 180,56 | 176,74 | 177,42 | 0,54% | 2.556,00 |
| 23.03.2026 | 176,84 | 177,48 | 170,00 | 176,46 | 0,95% | 6.165,00 |
| 20.03.2026 | 174,84 | 177,42 | 174,74 | 174,80 | 0,56% | 2.871,00 |
| 19.03.2026 | 173,90 | 175,52 | 173,42 | 173,82 | 0,28% | 2.865,00 |
| 18.03.2026 | 169,94 | 174,00 | 169,94 | 173,34 | 0,93% | 2.969,00 |
| 17.03.2026 | 171,78 | 174,00 | 171,60 | 171,74 | 0,43% | 3.129,00 |
| 16.03.2026 | 172,20 | 173,42 | 170,54 | 171,00 | -0,78% | 3.717,00 |
| 13.03.2026 | 171,62 | 173,12 | 170,52 | 172,34 | 0,62% | 2.123,00 |
| 12.03.2026 | 166,82 | 172,58 | 166,52 | 171,28 | 3,11% | 2.298,00 |
| 11.03.2026 | 159,98 | 166,12 | 159,40 | 166,12 | 3,32% | 1.878,00 |
| 10.03.2026 | 162,16 | 162,28 | 159,54 | 160,78 | -0,83% | 3.138,00 |
| 09.03.2026 | 166,98 | 167,64 | 162,12 | 162,12 | -1,11% | 2.686,00 |
| 06.03.2026 | 164,40 | 167,42 | 163,00 | 163,94 | 0,24% | 2.755,00 |
| 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 |