200,975€
0,14%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 201,90 | 202,90 | 200,55 | 201,10 | 0,20% | 441,00 |
| 19.10.2026 | 199,96 | 200,70 | 199,08 | 200,70 | 0,68% | 240,00 |
| 16.10.2026 | 194,82 | 199,34 | 194,54 | 199,34 | 1,75% | 651,00 |
| 15.10.2026 | 197,76 | 199,90 | 195,84 | 195,92 | -1,51% | 422,00 |
| 14.10.2026 | 194,54 | 199,00 | 194,54 | 198,92 | 2,72% | 354,00 |
| 13.10.2026 | 192,08 | 193,66 | 192,08 | 193,66 | 0,82% | 988,00 |
| 12.10.2026 | 189,74 | 192,08 | 189,66 | 192,08 | 1,34% | 1.018,00 |
| 09.10.2026 | 187,26 | 190,60 | 186,16 | 189,54 | 0,54% | 610,00 |
| 08.10.2026 | 183,72 | 188,52 | 183,72 | 188,52 | 2,75% | 870,00 |
| 07.10.2026 | 185,32 | 187,64 | 183,48 | 183,48 | -0,67% | 578,00 |
| 06.10.2026 | 184,24 | 184,72 | 181,80 | 184,72 | 0,37% | 215,00 |
| 05.10.2026 | 183,74 | 184,04 | 183,66 | 184,04 | 0,92% | 79,00 |
| 02.10.2026 | 183,72 | 183,72 | 182,12 | 182,36 | 1,10% | 540,00 |
| 01.10.2026 | 179,58 | 180,38 | 179,58 | 180,38 | -0,63% | 456,00 |
| 30.09.2026 | 180,04 | 181,52 | 180,04 | 181,52 | 0,70% | 1.178,00 |
| 29.09.2026 | 182,24 | 182,24 | 180,26 | 180,26 | -0,89% | 157,00 |
| 28.09.2026 | 181,00 | 182,88 | 181,00 | 181,88 | 1,67% | 812,00 |
| 25.09.2026 | 178,62 | 178,90 | 178,02 | 178,90 | -1,62% | 246,00 |
| 24.09.2026 | 180,14 | 182,66 | 180,14 | 181,84 | 0,56% | 197,00 |
| 23.09.2026 | 176,76 | 181,10 | 176,76 | 180,82 | 1,25% | 203,00 |
| 22.09.2026 | 178,40 | 178,86 | 175,48 | 178,58 | 0,09% | 1.468,00 |
| 21.09.2026 | 181,88 | 181,88 | 178,42 | 178,42 | -2,74% | 653,00 |
| 18.09.2026 | 184,02 | 184,78 | 183,44 | 183,44 | -0,40% | 279,00 |
| 17.09.2026 | 184,24 | 184,54 | 182,48 | 184,18 | -0,23% | 552,00 |
| 16.09.2026 | 187,60 | 188,14 | 184,20 | 184,60 | -1,79% | 756,00 |
| 15.09.2026 | 184,80 | 187,96 | 184,20 | 187,96 | 1,21% | 355,00 |
| 14.09.2026 | 186,98 | 189,18 | 185,68 | 185,72 | 0,64% | 1.614,00 |
| 11.09.2026 | 182,84 | 184,54 | 181,56 | 184,54 | 0,25% | 360,00 |
| 10.09.2026 | 183,24 | 187,44 | 183,04 | 184,08 | 0,11% | 655,00 |
| 09.09.2026 | 180,04 | 184,50 | 180,04 | 183,88 | 1,36% | 972,00 |
| 08.09.2026 | 179,62 | 182,10 | 179,62 | 181,42 | 1,20% | 465,00 |
| 07.09.2026 | 179,94 | 180,44 | 179,26 | 179,26 | -0,23% | 231,00 |
| 04.09.2026 | 181,54 | 181,78 | 179,06 | 179,68 | -1,23% | 197,00 |
| 03.09.2026 | 181,72 | 183,16 | 181,72 | 181,92 | -0,96% | 314,00 |
| 02.09.2026 | 182,40 | 183,68 | 181,02 | 183,68 | 1,56% | 380,00 |
| 01.09.2026 | 177,48 | 180,86 | 177,48 | 180,86 | 2,63% | 903,00 |
| 31.08.2026 | 177,06 | 178,26 | 176,22 | 176,22 | 1,86% | 264,00 |
| 28.08.2026 | 171,02 | 173,00 | 171,02 | 173,00 | 0,99% | 158,00 |
| 27.08.2026 | 170,84 | 171,70 | 170,16 | 171,30 | -0,38% | 1.034,00 |
| 26.08.2026 | 170,36 | 171,96 | 169,80 | 171,96 | -0,21% | 597,00 |
| 25.08.2026 | 173,62 | 173,62 | 172,24 | 172,32 | -1,07% | 254,00 |
| 24.08.2026 | 175,02 | 175,76 | 173,32 | 174,18 | -0,87% | 698,00 |
| 21.08.2026 | 175,36 | 176,96 | 175,16 | 175,70 | -1,11% | 549,00 |
| 20.08.2026 | 176,56 | 178,00 | 176,12 | 177,68 | 0,37% | 589,00 |
| 19.08.2026 | 176,42 | 178,06 | 176,08 | 177,02 | 0,11% | 1.731,00 |
| 18.08.2026 | 175,54 | 178,00 | 175,54 | 176,82 | 1,04% | 683,00 |
| 17.08.2026 | 172,04 | 175,00 | 172,04 | 175,00 | 0,91% | 813,00 |
| 14.08.2026 | 171,72 | 173,42 | 171,00 | 173,42 | 1,42% | 1.147,00 |
| 13.08.2026 | 170,18 | 171,00 | 169,32 | 171,00 | 0,40% | 761,00 |
| 12.08.2026 | 170,26 | 170,32 | 169,18 | 170,32 | 0,53% | 265,00 |
| 11.08.2026 | 168,32 | 170,00 | 167,80 | 169,42 | 1,49% | 409,00 |
| 10.08.2026 | 161,52 | 167,08 | 161,52 | 166,94 | 3,74% | 1.501,00 |
| 07.08.2026 | 163,94 | 163,94 | 160,92 | 160,92 | -1,76% | 609,00 |
| 06.08.2026 | 162,02 | 163,80 | 161,98 | 163,80 | 1,22% | 558,00 |
| 05.08.2026 | 164,80 | 165,56 | 161,82 | 161,82 | -2,16% | 676,00 |
| 04.08.2026 | 168,02 | 168,88 | 163,12 | 165,40 | -2,20% | 500,00 |
| 03.08.2026 | 166,98 | 169,30 | 166,48 | 169,12 | -0,88% | 2.270,00 |
| 31.07.2026 | 166,86 | 170,62 | 166,86 | 170,62 | 2,44% | 671,00 |
| 30.07.2026 | 167,50 | 168,24 | 165,36 | 166,56 | -0,72% | 251,00 |
| 29.07.2026 | 166,38 | 169,46 | 166,38 | 167,76 | 2,28% | 154,00 |
| 28.07.2026 | 167,84 | 168,00 | 164,02 | 164,02 | -2,53% | 325,00 |
| 27.07.2026 | 165,66 | 168,28 | 165,66 | 168,28 | -1,43% | 936,00 |
| 24.07.2026 | 171,34 | 172,80 | 169,42 | 170,72 | -1,10% | 3.123,00 |
| 23.07.2026 | 169,16 | 173,60 | 169,16 | 172,62 | 2,58% | 1.070,00 |
| 22.07.2026 | 167,30 | 169,48 | 167,30 | 168,28 | 1,20% | 498,00 |
| 21.07.2026 | 165,38 | 166,92 | 165,18 | 166,28 | 0,22% | 561,00 |
| 20.07.2026 | 164,80 | 165,92 | 163,56 | 165,92 | 1,77% | 934,00 |
| 17.07.2026 | 160,46 | 164,28 | 160,46 | 163,04 | 1,94% | 480,00 |
| 16.07.2026 | 157,78 | 160,10 | 157,78 | 159,94 | 2,22% | 1.298,00 |
| 15.07.2026 | 158,58 | 159,54 | 156,46 | 156,46 | -1,46% | 413,00 |
| 14.07.2026 | 159,74 | 160,86 | 158,78 | 158,78 | -0,76% | 705,00 |
| 13.07.2026 | 156,58 | 160,00 | 155,50 | 160,00 | 4,63% | 312,00 |
| 10.07.2026 | 152,38 | 153,14 | 152,38 | 152,92 | 0,50% | 445,00 |
| 09.07.2026 | 153,80 | 154,24 | 152,16 | 152,16 | -2,10% | 544,00 |
| 08.07.2026 | 153,38 | 157,74 | 153,38 | 155,42 | 3,61% | 1.859,00 |
| 07.07.2026 | 147,58 | 150,88 | 147,58 | 150,00 | 2,19% | 579,00 |
| 06.07.2026 | 147,84 | 147,90 | 146,78 | 146,78 | -0,27% | 536,00 |
| 03.07.2026 | 148,38 | 148,38 | 146,68 | 147,18 | -0,12% | 1.746,00 |
| 02.07.2026 | 145,58 | 147,42 | 145,44 | 147,36 | 0,75% | 621,00 |
| 01.07.2026 | 144,72 | 146,46 | 144,72 | 146,26 | -0,11% | 781,00 |
| 30.06.2026 | 147,62 | 148,48 | 146,42 | 146,42 | -0,96% | 480,00 |
| 29.06.2026 | 150,82 | 150,82 | 147,66 | 147,84 | -1,39% | 644,00 |
| 26.06.2026 | 150,26 | 150,26 | 148,84 | 149,92 | -0,61% | 746,00 |
| 25.06.2026 | 149,96 | 151,18 | 149,66 | 150,84 | -0,38% | 1.968,00 |
| 24.06.2026 | 153,44 | 153,98 | 150,80 | 151,42 | -1,99% | 2.367,00 |
| 23.06.2026 | 152,58 | 154,50 | 152,58 | 154,50 | 1,40% | 345,00 |
| 22.06.2026 | 151,96 | 153,10 | 151,88 | 152,36 | 1,05% | 425,00 |
| 19.06.2026 | 151,58 | 151,86 | 150,78 | 150,78 | -0,48% | 861,00 |
| 18.06.2026 | 153,94 | 153,96 | 150,72 | 151,50 | -1,90% | 1.078,00 |
| 17.06.2026 | 154,24 | 155,12 | 153,84 | 154,44 | -0,30% | 558,00 |
| 16.06.2026 | 155,08 | 155,18 | 154,16 | 154,90 | -0,73% | 1.397,00 |
| 15.06.2026 | 158,18 | 158,18 | 154,24 | 156,04 | -3,36% | 2.011,00 |
| 12.06.2026 | 160,12 | 162,32 | 159,04 | 161,46 | -2,37% | 916,00 |
| 11.06.2026 | 164,56 | 165,42 | 164,56 | 165,38 | -0,25% | 255,00 |
| 10.06.2026 | 161,86 | 166,24 | 161,56 | 165,80 | 2,56% | 599,00 |
| 09.06.2026 | 163,06 | 163,44 | 161,38 | 161,66 | -1,63% | 827,00 |
| 08.06.2026 | 165,62 | 165,62 | 163,06 | 164,34 | 1,37% | 558,00 |
| 05.06.2026 | 162,38 | 162,84 | 162,08 | 162,12 | 0,07% | 428,00 |
| 04.06.2026 | 162,76 | 162,76 | 162,00 | 162,00 | -1,59% | 20,00 |
| 03.06.2026 | 161,70 | 164,62 | 161,70 | 164,62 | 1,63% | 542,00 |