155,890€
0,95%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 155,05 | 156,01 | 154,59 | 155,89 | 0,80% | 3.716,00 |
| 13.02.2026 | 153,91 | 155,64 | 153,09 | 154,66 | 0,59% | 1.024,00 |
| 12.02.2026 | 156,73 | 156,84 | 153,49 | 153,76 | -1,78% | 1.809,00 |
| 11.02.2026 | 153,21 | 157,00 | 152,88 | 156,55 | 2,15% | 1.956,00 |
| 10.02.2026 | 153,45 | 154,49 | 151,96 | 153,25 | 0,02% | 2.831,00 |
| 09.02.2026 | 152,50 | 153,41 | 151,12 | 153,22 | 0,20% | 1.328,00 |
| 06.02.2026 | 152,25 | 154,12 | 151,84 | 152,91 | 0,52% | 1.537,00 |
| 05.02.2026 | 152,99 | 154,23 | 150,49 | 152,12 | -1,20% | 4.601,00 |
| 04.02.2026 | 150,25 | 154,74 | 149,95 | 153,97 | 2,14% | 3.407,00 |
| 03.02.2026 | 147,50 | 151,31 | 146,00 | 150,74 | 2,11% | 1.679,00 |
| 02.02.2026 | 145,05 | 149,46 | 144,33 | 147,63 | -1,07% | 951,00 |
| 30.01.2026 | 142,69 | 149,47 | 140,81 | 149,22 | 4,27% | 2.877,00 |
| 29.01.2026 | 142,80 | 146,18 | 142,80 | 143,11 | 0,60% | 2.570,00 |
| 28.01.2026 | 141,29 | 142,79 | 140,81 | 142,26 | 1,25% | 2.790,00 |
| 27.01.2026 | 140,84 | 141,76 | 139,56 | 140,51 | -0,30% | 2.275,00 |
| 26.01.2026 | 141,55 | 142,38 | 140,33 | 140,93 | 0,05% | 5.110,00 |
| 23.01.2026 | 142,20 | 143,45 | 140,81 | 140,86 | -0,61% | 13.935,00 |
| 22.01.2026 | 142,64 | 142,94 | 140,70 | 141,72 | -0,64% | 3.425,00 |
| 21.01.2026 | 141,70 | 143,62 | 141,28 | 142,63 | 1,12% | 2.463,00 |
| 20.01.2026 | 141,25 | 142,73 | 140,09 | 141,05 | -0,65% | 6.790,00 |
| 19.01.2026 | 142,24 | 143,11 | 141,25 | 141,97 | -0,96% | 4.046,00 |
| 16.01.2026 | 143,55 | 144,24 | 142,83 | 143,35 | 0,13% | 1.752,00 |
| 15.01.2026 | 142,90 | 144,18 | 142,14 | 143,17 | -0,40% | 1.709,00 |
| 14.01.2026 | 141,05 | 145,55 | 140,18 | 143,75 | 2,15% | 4.351,00 |
| 13.01.2026 | 139,53 | 142,59 | 139,21 | 140,73 | 1,03% | 6.709,00 |
| 12.01.2026 | 139,10 | 140,02 | 137,92 | 139,30 | -0,06% | 3.307,00 |
| 09.01.2026 | 137,02 | 139,58 | 136,56 | 139,38 | 1,77% | 2.070,00 |
| 08.01.2026 | 133,56 | 137,58 | 133,26 | 136,96 | 3,05% | 1.153,00 |
| 07.01.2026 | 134,60 | 136,32 | 132,70 | 132,90 | -0,89% | 3.480,00 |
| 06.01.2026 | 141,30 | 141,66 | 133,74 | 134,10 | -3,97% | 3.357,00 |
| 05.01.2026 | 143,00 | 146,76 | 136,44 | 139,64 | 5,20% | 19.684,00 |
| 02.01.2026 | 130,24 | 132,88 | 129,16 | 132,74 | 3,27% | 2.279,00 |
| 30.12.2025 | 128,16 | 128,54 | 128,16 | 128,54 | 0,17% | 17,00 |
| 29.12.2025 | 127,52 | 128,54 | 127,52 | 128,32 | 0,39% | 84,00 |
| 23.12.2025 | 126,70 | 127,82 | 126,70 | 127,82 | 0,28% | 112,00 |
| 22.12.2025 | 126,48 | 127,46 | 126,22 | 127,46 | 1,14% | 347,00 |
| 19.12.2025 | 125,72 | 126,44 | 125,72 | 126,02 | -0,97% | 620,00 |
| 18.12.2025 | 127,02 | 127,26 | 127,02 | 127,26 | 1,34% | 60,00 |
| 17.12.2025 | 125,66 | 125,66 | 125,58 | 125,58 | 0,58% | 136,00 |
| 16.12.2025 | 127,02 | 127,20 | 124,86 | 124,86 | -2,44% | 2.152,00 |
| 15.12.2025 | 127,52 | 127,98 | 127,52 | 127,98 | -0,54% | 90,00 |
| 12.12.2025 | 128,32 | 128,88 | 128,32 | 128,68 | 0,30% | 25,00 |
| 11.12.2025 | 128,52 | 128,52 | 128,30 | 128,30 | 0,56% | 10,00 |
| 10.12.2025 | 127,58 | 127,58 | 127,58 | 127,58 | -0,11% | - |
| 09.12.2025 | 127,24 | 128,20 | 127,24 | 127,72 | -0,37% | 1,00 |
| 08.12.2025 | 129,02 | 129,02 | 128,20 | 128,20 | -1,48% | 75,00 |
| 05.12.2025 | 130,12 | 130,76 | 130,12 | 130,12 | -0,11% | 100,00 |
| 04.12.2025 | 130,12 | 130,26 | 130,12 | 130,26 | 0,28% | 10,00 |
| 03.12.2025 | 128,84 | 129,90 | 128,84 | 129,90 | 0,62% | - |
| 02.12.2025 | 131,10 | 131,10 | 129,10 | 129,10 | -1,81% | 60,00 |
| 01.12.2025 | 131,90 | 131,90 | 131,48 | 131,48 | 0,86% | 20,00 |
| 28.11.2025 | 129,18 | 130,36 | 129,18 | 130,36 | 0,88% | 153,00 |
| 27.11.2025 | 128,46 | 129,22 | 128,46 | 129,22 | 0,05% | 26,00 |
| 26.11.2025 | 128,24 | 129,16 | 128,24 | 129,16 | 0,48% | 301,00 |
| 25.11.2025 | 129,52 | 129,52 | 128,54 | 128,54 | -1,00% | 22,00 |
| 24.11.2025 | 130,32 | 130,32 | 129,84 | 129,84 | -0,18% | 117,00 |
| 21.11.2025 | 130,02 | 130,08 | 130,02 | 130,08 | -1,53% | 61,00 |
| 20.11.2025 | 131,72 | 132,30 | 131,72 | 132,10 | 0,50% | 23,00 |
| 19.11.2025 | 132,04 | 132,70 | 131,44 | 131,44 | -0,99% | 300,00 |
| 18.11.2025 | 131,66 | 132,76 | 131,66 | 132,76 | -1,86% | 46,00 |
| 17.11.2025 | 135,06 | 135,46 | 135,06 | 135,28 | -0,18% | 539,00 |
| 14.11.2025 | 134,86 | 135,62 | 134,54 | 135,52 | 2,70% | 200,00 |
| 13.11.2025 | 132,20 | 132,20 | 131,92 | 131,96 | -0,29% | 40,00 |
| 12.11.2025 | 134,62 | 135,42 | 132,06 | 132,34 | -1,80% | 253,00 |
| 11.11.2025 | 134,22 | 135,40 | 134,22 | 134,76 | 0,31% | 15,00 |
| 10.11.2025 | 134,52 | 134,74 | 134,34 | 134,34 | 1,24% | 200,00 |
| 09.11.2025 | 132,70 | 132,70 | 132,70 | 132,70 | -0,14% | - |
| 06.11.2025 | 133,06 | 133,66 | 132,88 | 132,88 | -0,24% | 63,00 |
| 05.11.2025 | 133,54 | 134,14 | 133,20 | 133,20 | -0,28% | 94,00 |
| 04.11.2025 | 133,20 | 133,58 | 133,20 | 133,58 | -0,15% | 120,00 |
| 03.11.2025 | 137,52 | 137,52 | 133,78 | 133,78 | -2,28% | 61,00 |
| 31.10.2025 | 132,10 | 137,66 | 132,02 | 136,90 | 2,09% | 561,00 |
| 30.10.2025 | 132,66 | 134,10 | 132,66 | 134,10 | 0,31% | 90,00 |
| 29.10.2025 | 132,32 | 133,68 | 132,32 | 133,68 | 1,18% | 62,00 |
| 28.10.2025 | 133,00 | 133,00 | 132,12 | 132,12 | -1,00% | - |
| 27.10.2025 | 134,02 | 134,58 | 133,46 | 133,46 | -1,16% | 165,00 |
| 24.10.2025 | 134,48 | 135,02 | 134,48 | 135,02 | -0,34% | 45,00 |
| 23.10.2025 | 134,06 | 135,84 | 134,06 | 135,48 | 1,70% | 52,00 |
| 22.10.2025 | 133,22 | 133,60 | 132,56 | 133,22 | 0,42% | 640,00 |
| 21.10.2025 | 132,64 | 133,32 | 132,64 | 132,66 | 0,12% | 210,00 |
| 20.10.2025 | 130,86 | 132,50 | 130,86 | 132,50 | 0,88% | 365,00 |
| 17.10.2025 | 128,76 | 131,34 | 128,76 | 131,34 | 0,32% | 35,00 |
| 16.10.2025 | 130,48 | 130,92 | 130,48 | 130,92 | 0,52% | 2,00 |
| 15.10.2025 | 131,06 | 131,06 | 130,24 | 130,24 | -0,66% | - |
| 14.10.2025 | 131,02 | 131,10 | 130,02 | 131,10 | 0,15% | 255,00 |
| 13.10.2025 | 128,66 | 130,90 | 128,66 | 130,90 | 1,93% | 346,00 |
| 10.10.2025 | 130,94 | 130,94 | 128,42 | 128,42 | -2,90% | 22,00 |
| 09.10.2025 | 131,88 | 131,88 | 132,22 | 132,26 | -0,14% | - |
| 07.10.2025 | 131,50 | 132,44 | 131,50 | 132,44 | 0,87% | 174,00 |
| 06.10.2025 | 131,42 | 132,78 | 131,30 | 131,30 | 0,63% | 445,00 |
| 03.10.2025 | 131,16 | 131,22 | 130,00 | 130,48 | -0,34% | 48,00 |
| 02.10.2025 | 131,66 | 131,66 | 130,92 | 130,92 | -0,64% | - |
| 01.10.2025 | 131,76 | 131,76 | 131,76 | 131,76 | -0,14% | 70,00 |
| 30.09.2025 | 132,86 | 132,86 | 131,90 | 131,94 | -0,80% | 52,00 |
| 29.09.2025 | 136,22 | 136,94 | 132,78 | 133,00 | -2,52% | 360,00 |
| 26.09.2025 | 137,30 | 137,98 | 136,44 | 136,44 | -0,79% | 40,00 |
| 25.09.2025 | 135,08 | 137,52 | 135,08 | 137,52 | 1,45% | 100,00 |
| 24.09.2025 | 133,16 | 135,56 | 133,16 | 135,56 | 1,50% | 155,00 |
| 23.09.2025 | 132,02 | 135,04 | 132,02 | 133,56 | 0,44% | 835,00 |
| 22.09.2025 | 133,52 | 133,52 | 132,94 | 132,98 | -1,50% | 12,00 |