166,980€
-0,48%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 167,64 | 168,62 | 164,47 | 166,98 | -0,44% | 1.380,00 |
| 29.07.2026 | 166,50 | 169,93 | 166,50 | 167,72 | 1,55% | 5.087,00 |
| 28.07.2026 | 167,40 | 168,80 | 163,77 | 165,16 | -1,14% | 3.220,00 |
| 27.07.2026 | 166,43 | 169,14 | 165,30 | 167,06 | -2,44% | 3.087,00 |
| 24.07.2026 | 171,63 | 173,03 | 169,17 | 171,24 | 0,21% | 3.077,00 |
| 23.07.2026 | 169,47 | 173,90 | 169,35 | 170,88 | 1,05% | 1.631,00 |
| 22.07.2026 | 167,53 | 169,76 | 167,37 | 169,10 | 0,91% | 3.227,00 |
| 21.07.2026 | 165,87 | 167,63 | 164,84 | 167,58 | 0,83% | 4.413,00 |
| 20.07.2026 | 165,09 | 166,77 | 162,51 | 166,20 | 1,48% | 4.046,00 |
| 17.07.2026 | 160,75 | 164,55 | 160,39 | 163,78 | 2,01% | 3.737,00 |
| 16.07.2026 | 158,07 | 161,60 | 157,63 | 160,56 | 1,37% | 1.483,00 |
| 15.07.2026 | 158,97 | 159,58 | 156,15 | 158,39 | -0,52% | 190,00 |
| 14.07.2026 | 160,10 | 160,87 | 157,74 | 159,22 | -0,52% | 2.715,00 |
| 13.07.2026 | 156,86 | 160,14 | 155,50 | 160,06 | 3,62% | 543,00 |
| 10.07.2026 | 152,52 | 154,49 | 151,72 | 154,47 | 1,33% | - |
| 09.07.2026 | 153,56 | 154,17 | 152,03 | 152,44 | -1,09% | 1.644,00 |
| 08.07.2026 | 153,23 | 157,62 | 152,89 | 154,12 | 1,16% | 8.874,00 |
| 07.07.2026 | 147,68 | 152,96 | 147,58 | 152,36 | 3,70% | 735,00 |
| 06.07.2026 | 147,86 | 148,29 | 146,30 | 146,93 | -0,26% | 2.032,00 |
| 03.07.2026 | 148,73 | 148,75 | 147,00 | 147,32 | -0,49% | 1.215,00 |
| 02.07.2026 | 145,88 | 148,16 | 145,31 | 148,04 | 1,66% | 3.480,00 |
| 01.07.2026 | 144,97 | 147,03 | 144,70 | 145,62 | 0,37% | 2.609,00 |
| 30.06.2026 | 147,80 | 149,50 | 144,72 | 145,09 | -1,59% | 2.173,00 |
| 29.06.2026 | 150,52 | 150,75 | 147,38 | 147,44 | -1,79% | 1.216,00 |
| 26.06.2026 | 150,60 | 150,93 | 148,87 | 150,12 | -0,87% | 4.590,00 |
| 25.06.2026 | 149,90 | 151,83 | 149,02 | 151,44 | 0,24% | 6.120,00 |
| 24.06.2026 | 153,90 | 154,36 | 150,58 | 151,08 | -2,33% | 4.699,00 |
| 23.06.2026 | 152,75 | 155,00 | 152,61 | 154,68 | 0,95% | 4.620,00 |
| 22.06.2026 | 151,87 | 154,56 | 151,22 | 153,23 | 1,07% | 434,00 |
| 19.06.2026 | 152,06 | 152,06 | 150,89 | 151,61 | 0,10% | 271,00 |
| 18.06.2026 | 153,72 | 154,16 | 150,33 | 151,46 | -1,96% | 16.619,00 |
| 17.06.2026 | 154,56 | 155,42 | 153,25 | 154,49 | -0,45% | 1.680,00 |
| 16.06.2026 | 155,26 | 155,51 | 153,90 | 155,19 | -0,33% | 6.993,00 |
| 15.06.2026 | 158,35 | 158,59 | 153,12 | 155,70 | -3,75% | 1.699,00 |
| 12.06.2026 | 160,39 | 162,81 | 158,66 | 161,77 | 0,84% | 683,00 |
| 11.06.2026 | 164,82 | 166,72 | 160,29 | 160,43 | -2,46% | 804,00 |
| 10.06.2026 | 162,14 | 166,82 | 161,43 | 164,47 | 1,64% | 1.562,00 |
| 09.06.2026 | 163,50 | 163,55 | 160,39 | 161,81 | -1,40% | 410,00 |
| 08.06.2026 | 165,40 | 165,68 | 162,23 | 164,10 | 0,89% | 1.032,00 |
| 05.06.2026 | 162,06 | 163,57 | 161,25 | 162,66 | 0,37% | 896,00 |
| 04.06.2026 | 162,91 | 163,92 | 161,35 | 162,06 | -1,01% | 364,00 |
| 03.06.2026 | 161,51 | 165,09 | 161,51 | 163,71 | 1,46% | 4.141,00 |
| 02.06.2026 | 159,26 | 162,17 | 158,59 | 161,35 | 0,99% | 3.082,00 |
| 01.06.2026 | 156,59 | 161,79 | 156,46 | 159,77 | 2,12% | 2.103,00 |
| 29.05.2026 | 156,50 | 157,18 | 154,52 | 156,45 | -0,50% | 6.155,00 |
| 28.05.2026 | 159,45 | 159,56 | 156,30 | 157,23 | 0,24% | 1.754,00 |
| 27.05.2026 | 158,15 | 158,19 | 155,16 | 156,86 | -1,20% | 1.504,00 |
| 26.05.2026 | 162,38 | 163,88 | 158,17 | 158,77 | -0,98% | 1.502,00 |
| 25.05.2026 | 158,15 | 161,74 | 158,15 | 160,34 | -2,78% | 6.439,00 |
| 22.05.2026 | 164,83 | 165,41 | 163,37 | 164,93 | 0,34% | 6.629,00 |
| 21.05.2026 | 164,58 | 167,55 | 162,58 | 164,37 | -0,12% | 25.928,00 |
| 20.05.2026 | 169,73 | 170,91 | 164,52 | 164,56 | -3,22% | 6.390,00 |
| 19.05.2026 | 167,39 | 171,34 | 166,63 | 170,03 | 1,13% | 4.419,00 |
| 18.05.2026 | 165,45 | 168,53 | 162,25 | 168,13 | 2,26% | 1.154,00 |
| 15.05.2026 | 161,11 | 164,54 | 160,08 | 164,42 | 3,07% | 4.866,00 |
| 14.05.2026 | 158,55 | 160,48 | 157,65 | 159,52 | 0,43% | 3.210,00 |
| 13.05.2026 | 157,58 | 158,84 | 157,04 | 158,83 | 0,28% | 1.911,00 |
| 12.05.2026 | 157,00 | 159,31 | 157,00 | 158,39 | 0,99% | 7.578,00 |
| 11.05.2026 | 156,11 | 157,18 | 155,16 | 156,84 | 1,82% | 12.640,00 |
| 08.05.2026 | 155,56 | 155,56 | 153,44 | 154,04 | -0,96% | 2.409,00 |
| 07.05.2026 | 157,52 | 157,70 | 152,56 | 155,54 | -1,34% | 684,00 |
| 06.05.2026 | 163,50 | 163,50 | 154,37 | 157,66 | -4,28% | 2.439,00 |
| 05.05.2026 | 164,52 | 165,59 | 162,80 | 164,71 | 0,15% | 5.386,00 |
| 04.05.2026 | 161,87 | 165,72 | 160,50 | 164,46 | -0,18% | 3.006,00 |
| 30.04.2026 | 165,30 | 165,56 | 161,53 | 164,75 | 0,08% | 3.800,00 |
| 29.04.2026 | 161,26 | 164,80 | 160,58 | 164,62 | 2,35% | 14.696,00 |
| 28.04.2026 | 158,53 | 162,20 | 158,53 | 160,84 | 2,00% | 24.755,00 |
| 27.04.2026 | 158,50 | 160,31 | 156,68 | 157,68 | -0,20% | 1.243,00 |
| 24.04.2026 | 160,22 | 160,77 | 156,36 | 158,00 | -1,57% | 5.899,00 |
| 23.04.2026 | 160,34 | 161,13 | 158,43 | 160,52 | 0,85% | 3.323,00 |
| 22.04.2026 | 157,24 | 161,45 | 156,15 | 159,17 | 0,35% | 12.133,00 |
| 21.04.2026 | 155,87 | 158,95 | 154,96 | 158,61 | 2,03% | 3.082,00 |
| 20.04.2026 | 159,46 | 159,70 | 155,12 | 155,46 | -0,58% | 2.251,00 |
| 17.04.2026 | 159,50 | 160,67 | 150,29 | 156,36 | -2,09% | 7.275,00 |
| 16.04.2026 | 156,51 | 159,92 | 156,42 | 159,70 | 1,94% | 4.028,00 |
| 15.04.2026 | 159,15 | 159,27 | 156,16 | 156,66 | -1,19% | 426,00 |
| 14.04.2026 | 162,35 | 162,64 | 156,44 | 158,54 | -2,78% | 3.274,00 |
| 13.04.2026 | 166,28 | 166,29 | 161,85 | 163,07 | 1,58% | 15.122,00 |
| 10.04.2026 | 162,30 | 163,92 | 158,97 | 160,54 | -1,30% | 6.216,00 |
| 09.04.2026 | 166,09 | 168,30 | 161,59 | 162,66 | -1,60% | 1.970,00 |
| 08.04.2026 | 163,49 | 165,67 | 161,18 | 165,31 | -4,89% | 5.232,00 |
| 07.04.2026 | 173,22 | 176,93 | 171,86 | 173,81 | 0,76% | 1.508,00 |
| 02.04.2026 | 175,11 | 178,32 | 171,67 | 172,50 | 1,27% | 7.255,00 |
| 01.04.2026 | 176,37 | 176,74 | 167,85 | 170,34 | -4,86% | 5.352,00 |
| 31.03.2026 | 184,17 | 184,95 | 175,02 | 179,04 | -2,63% | 8.306,00 |
| 30.03.2026 | 184,60 | 187,33 | 183,58 | 183,88 | 0,24% | 13.922,00 |
| 27.03.2026 | 180,62 | 184,40 | 179,12 | 183,44 | 1,91% | 5.624,00 |
| 26.03.2026 | 178,01 | 181,37 | 177,86 | 180,00 | 1,56% | 8.809,00 |
| 25.03.2026 | 177,65 | 179,06 | 175,50 | 177,24 | -0,28% | 14.214,00 |
| 24.03.2026 | 177,55 | 181,07 | 176,27 | 177,73 | 0,69% | 4.534,00 |
| 23.03.2026 | 176,52 | 177,57 | 169,98 | 176,51 | 0,86% | 3.806,00 |
| 20.03.2026 | 175,00 | 177,52 | 174,21 | 175,00 | 0,68% | 2.228,00 |
| 19.03.2026 | 174,04 | 175,63 | 172,78 | 173,82 | 0,18% | 2.615,00 |
| 18.03.2026 | 170,21 | 174,39 | 169,82 | 173,51 | 1,14% | 2.891,00 |
| 17.03.2026 | 172,00 | 174,02 | 170,27 | 171,56 | 0,26% | 5.807,00 |
| 16.03.2026 | 172,41 | 173,59 | 170,28 | 171,12 | -0,78% | 2.810,00 |
| 13.03.2026 | 171,76 | 173,14 | 169,90 | 172,47 | 0,58% | 4.860,00 |
| 12.03.2026 | 166,70 | 172,74 | 166,36 | 171,48 | 3,43% | 1.499,00 |
| 11.03.2026 | 159,77 | 165,94 | 159,42 | 165,79 | 3,24% | 1.599,00 |
| 10.03.2026 | 162,25 | 162,51 | 159,13 | 160,59 | -0,73% | 4.479,00 |