156,450€
-0,54%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 167,49 | 168,00 | 161,77 | 161,77 | -1,14% | 5.439,00 |
| 06.03.2026 | 164,61 | 167,49 | 162,56 | 163,64 | 0,04% | 5.504,00 |
| 05.03.2026 | 161,25 | 164,06 | 159,84 | 163,58 | 2,35% | 3.208,00 |
| 04.03.2026 | 162,75 | 163,64 | 158,48 | 159,83 | -1,64% | 3.924,00 |
| 03.03.2026 | 163,56 | 167,45 | 161,38 | 162,49 | 0,24% | 5.814,00 |
| 02.03.2026 | 165,70 | 169,03 | 159,82 | 162,10 | 2,56% | 5.634,00 |
| 27.02.2026 | 155,89 | 158,71 | 155,65 | 158,06 | 1,31% | 2.679,00 |
| 26.02.2026 | 156,04 | 157,91 | 154,39 | 156,02 | -0,03% | 2.720,00 |
| 25.02.2026 | 157,26 | 157,83 | 154,80 | 156,07 | -0,86% | 10.870,00 |
| 24.02.2026 | 157,63 | 157,87 | 156,17 | 157,42 | 0,33% | 1.041,00 |
| 23.02.2026 | 154,91 | 158,15 | 154,76 | 156,90 | 0,59% | 2.329,00 |
| 20.02.2026 | 158,01 | 158,16 | 154,67 | 155,98 | -0,67% | 5.953,00 |
| 19.02.2026 | 156,44 | 159,88 | 156,15 | 157,04 | 0,71% | 2.989,00 |
| 18.02.2026 | 152,90 | 156,08 | 152,75 | 155,94 | 2,30% | 1.326,00 |
| 17.02.2026 | 154,39 | 156,70 | 151,35 | 152,43 | -2,22% | 1.405,00 |
| 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 |