153,940€
2,63%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 159,02 | 161,98 | 158,54 | 161,98 | 1,31% | 173,00 |
| 01.06.2026 | 156,98 | 160,72 | 156,98 | 159,88 | 2,55% | 1.195,00 |
| 29.05.2026 | 156,24 | 156,96 | 155,12 | 155,90 | -0,68% | 1.483,00 |
| 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 |