153,350€
-0,27%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 152,80 | 154,20 | 152,00 | 153,02 | -0,48% | 11.816,00 |
| 14.11.2024 | 150,98 | 153,76 | 149,76 | 153,76 | 2,27% | 13.537,00 |
| 13.11.2024 | 147,30 | 150,54 | 146,26 | 150,34 | 2,86% | 10.508,00 |
| 12.11.2024 | 147,24 | 148,14 | 146,08 | 146,16 | -0,52% | 7.851,00 |
| 11.11.2024 | 147,98 | 148,44 | 146,40 | 146,92 | 0,42% | 10.237,00 |
| 08.11.2024 | 145,62 | 147,00 | 144,76 | 146,30 | 0,90% | 10.039,00 |
| 07.11.2024 | 146,98 | 147,78 | 144,92 | 145,00 | -1,27% | 11.900,00 |
| 06.11.2024 | 150,22 | 150,22 | 145,10 | 146,86 | 4,54% | 38.723,00 |
| 05.11.2024 | 141,42 | 142,26 | 139,56 | 140,48 | -0,72% | 5.415,00 |
| 04.11.2024 | 142,40 | 142,98 | 140,20 | 141,50 | 0,35% | 12.440,00 |
| 01.11.2024 | 136,98 | 143,30 | 136,78 | 141,00 | 3,24% | 6.876,00 |
| 31.10.2024 | 137,26 | 137,42 | 136,20 | 136,58 | -0,01% | 3.397,00 |
| 30.10.2024 | 137,40 | 138,24 | 136,46 | 136,60 | -0,44% | 3.972,00 |
| 29.10.2024 | 138,34 | 140,02 | 136,86 | 137,20 | -1,35% | 7.411,00 |
| 28.10.2024 | 136,34 | 139,50 | 136,16 | 139,08 | -0,39% | 10.002,00 |
| 25.10.2024 | 138,62 | 140,40 | 138,62 | 139,62 | 0,68% | 2.593,00 |
| 24.10.2024 | 140,48 | 140,68 | 138,28 | 138,68 | -0,22% | 3.342,00 |
| 23.10.2024 | 140,22 | 140,48 | 138,52 | 138,98 | -0,52% | 16.899,00 |
| 22.10.2024 | 139,74 | 140,06 | 139,10 | 139,70 | -0,04% | 3.009,00 |
| 21.10.2024 | 138,52 | 140,30 | 138,52 | 139,76 | 0,81% | 7.358,00 |
| 18.10.2024 | 139,98 | 139,98 | 137,52 | 138,64 | -0,63% | 3.695,00 |
| 17.10.2024 | 137,44 | 139,52 | 136,54 | 139,52 | 1,71% | 4.398,00 |
| 16.10.2024 | 136,26 | 137,24 | 135,00 | 137,18 | 0,87% | 2.613,00 |
| 15.10.2024 | 136,78 | 137,50 | 135,48 | 136,00 | -2,26% | 9.983,00 |
| 14.10.2024 | 138,48 | 139,14 | 137,62 | 139,14 | 0,12% | 4.841,00 |
| 11.10.2024 | 137,58 | 139,14 | 136,50 | 138,98 | 0,90% | 6.533,00 |
| 10.10.2024 | 136,30 | 138,70 | 136,30 | 137,74 | 0,54% | 3.409,00 |
| 09.10.2024 | 135,58 | 137,12 | 134,72 | 137,00 | 1,15% | 4.533,00 |
| 08.10.2024 | 135,88 | 137,50 | 134,60 | 135,44 | -1,67% | 6.122,00 |
| 07.10.2024 | 138,04 | 139,22 | 136,70 | 137,74 | 0,61% | 6.800,00 |
| 04.10.2024 | 137,48 | 139,00 | 136,88 | 136,90 | -0,31% | 5.078,00 |
| 03.10.2024 | 136,48 | 138,02 | 136,26 | 137,32 | 0,47% | 3.671,00 |
| 02.10.2024 | 136,68 | 137,98 | 135,20 | 136,68 | 0,98% | 10.037,00 |
| 01.10.2024 | 132,14 | 136,18 | 131,12 | 135,36 | 2,55% | 13.982,00 |
| 30.09.2024 | 130,60 | 132,00 | 129,12 | 132,00 | 1,24% | 5.080,00 |
| 27.09.2024 | 127,72 | 130,38 | 127,26 | 130,38 | 2,73% | 4.635,00 |
| 26.09.2024 | 128,52 | 129,50 | 126,02 | 126,92 | -1,66% | 8.531,00 |
| 25.09.2024 | 131,54 | 132,30 | 128,98 | 129,06 | -2,26% | 3.974,00 |
| 24.09.2024 | 133,42 | 134,58 | 131,76 | 132,04 | -0,27% | 4.107,00 |
| 23.09.2024 | 131,32 | 133,32 | 130,66 | 132,40 | 1,49% | 3.761,00 |
| 20.09.2024 | 129,76 | 130,50 | 128,82 | 130,46 | 0,35% | 2.101,00 |
| 19.09.2024 | 130,96 | 131,78 | 130,00 | 130,00 | 0,25% | 6.578,00 |
| 18.09.2024 | 128,18 | 130,26 | 128,18 | 129,68 | 0,62% | 7.029,00 |
| 17.09.2024 | 128,22 | 129,52 | 127,50 | 128,88 | 1,05% | 5.143,00 |
| 16.09.2024 | 126,96 | 128,46 | 126,02 | 127,54 | 0,36% | 6.153,00 |
| 13.09.2024 | 125,96 | 127,70 | 125,36 | 127,08 | 1,15% | 5.594,00 |
| 12.09.2024 | 125,94 | 126,80 | 124,80 | 125,64 | 0,43% | 6.001,00 |
| 11.09.2024 | 125,40 | 126,38 | 123,06 | 125,10 | -0,19% | 5.559,00 |
| 10.09.2024 | 127,34 | 127,96 | 124,38 | 125,34 | -1,69% | 7.163,00 |
| 09.09.2024 | 125,48 | 128,62 | 125,02 | 127,50 | 2,20% | 8.985,00 |
| 06.09.2024 | 127,38 | 128,44 | 124,50 | 124,76 | -1,59% | 6.388,00 |
| 05.09.2024 | 128,90 | 129,82 | 126,70 | 126,78 | -1,14% | 10.530,00 |
| 04.09.2024 | 130,90 | 131,92 | 127,90 | 128,24 | -2,05% | 7.760,00 |
| 03.09.2024 | 134,40 | 134,40 | 130,80 | 130,92 | -2,43% | 7.449,00 |
| 02.09.2024 | 134,00 | 134,40 | 133,42 | 134,18 | 0,21% | 3.124,00 |
| 30.08.2024 | 133,80 | 134,00 | 132,00 | 133,90 | 0,33% | 5.297,00 |
| 29.08.2024 | 131,80 | 133,66 | 131,30 | 133,46 | 1,52% | 4.538,00 |
| 28.08.2024 | 131,90 | 132,16 | 130,86 | 131,46 | 0,00% | 9.259,00 |
| 27.08.2024 | 132,94 | 134,20 | 131,24 | 131,46 | -1,28% | 3.935,00 |
| 26.08.2024 | 132,52 | 134,30 | 131,86 | 133,16 | 0,79% | 6.355,00 |
| 23.08.2024 | 131,48 | 132,36 | 131,38 | 132,12 | 0,44% | 3.989,00 |
| 22.08.2024 | 130,52 | 131,74 | 130,06 | 131,54 | 0,78% | 2.711,00 |
| 21.08.2024 | 130,56 | 131,74 | 129,64 | 130,52 | 0,29% | 7.641,00 |
| 20.08.2024 | 131,94 | 132,76 | 130,14 | 130,14 | -1,77% | 4.221,00 |
| 19.08.2024 | 132,00 | 133,46 | 131,62 | 132,48 | -0,84% | 6.983,00 |
| 16.08.2024 | 133,86 | 134,70 | 132,64 | 133,60 | -0,18% | 12.070,00 |
| 15.08.2024 | 131,98 | 134,28 | 131,42 | 133,84 | 1,93% | 4.192,00 |
| 14.08.2024 | 132,22 | 133,08 | 130,10 | 131,30 | -0,06% | 7.993,00 |
| 13.08.2024 | 132,40 | 133,56 | 130,64 | 131,38 | -1,01% | 7.639,00 |
| 12.08.2024 | 133,18 | 134,54 | 132,16 | 132,72 | -0,15% | 9.485,00 |
| 09.08.2024 | 132,94 | 133,72 | 131,18 | 132,92 | 0,26% | 6.369,00 |
| 08.08.2024 | 130,78 | 132,68 | 130,10 | 132,58 | 1,64% | 7.403,00 |
| 07.08.2024 | 132,20 | 134,00 | 130,44 | 130,44 | -0,58% | 10.810,00 |
| 06.08.2024 | 133,58 | 134,10 | 131,20 | 131,20 | -0,47% | 11.081,00 |
| 05.08.2024 | 136,32 | 137,00 | 130,44 | 131,82 | -3,06% | 41.831,00 |
| 02.08.2024 | 141,62 | 143,12 | 134,82 | 135,98 | -3,83% | 11.952,00 |
| 01.08.2024 | 148,42 | 148,90 | 141,22 | 141,40 | -4,81% | 5.389,00 |
| 31.07.2024 | 148,20 | 149,46 | 147,68 | 148,54 | 0,42% | 2.939,00 |
| 30.07.2024 | 144,40 | 148,00 | 144,00 | 147,92 | 2,01% | 2.624,00 |
| 29.07.2024 | 146,82 | 147,02 | 143,12 | 145,00 | -0,49% | 3.790,00 |
| 26.07.2024 | 145,06 | 146,38 | 144,58 | 145,72 | 0,30% | 2.689,00 |
| 25.07.2024 | 142,70 | 145,28 | 141,90 | 145,28 | 1,74% | 3.764,00 |
| 24.07.2024 | 142,24 | 144,00 | 141,18 | 142,80 | 0,66% | 3.476,00 |
| 23.07.2024 | 144,02 | 145,62 | 141,74 | 141,86 | -1,69% | 3.695,00 |
| 22.07.2024 | 146,28 | 146,76 | 144,30 | 144,30 | -0,95% | 8.248,00 |
| 19.07.2024 | 149,16 | 150,36 | 145,68 | 145,68 | -2,07% | 4.418,00 |
| 18.07.2024 | 148,22 | 150,44 | 146,78 | 148,76 | 0,99% | 11.171,00 |
| 17.07.2024 | 143,10 | 147,50 | 143,10 | 147,30 | 1,77% | 4.143,00 |
| 16.07.2024 | 145,04 | 145,76 | 144,00 | 144,74 | -0,18% | 7.028,00 |
| 15.07.2024 | 143,24 | 146,44 | 143,24 | 145,00 | 1,65% | 9.533,00 |
| 12.07.2024 | 143,06 | 143,50 | 141,84 | 142,64 | -0,25% | 2.159,00 |
| 11.07.2024 | 142,60 | 144,20 | 141,84 | 143,00 | 0,44% | 3.539,00 |
| 10.07.2024 | 141,12 | 142,38 | 141,00 | 142,38 | 0,34% | 5.190,00 |
| 09.07.2024 | 142,40 | 143,00 | 140,80 | 141,90 | -0,46% | 3.656,00 |
| 08.07.2024 | 142,28 | 143,22 | 141,48 | 142,56 | 0,24% | 4.636,00 |
| 05.07.2024 | 146,00 | 146,00 | 141,86 | 142,22 | -3,05% | 5.817,00 |
| 04.07.2024 | 145,00 | 146,78 | 144,52 | 146,70 | 1,05% | 2.255,00 |
| 03.07.2024 | 146,02 | 146,52 | 144,98 | 145,18 | -0,22% | 5.961,00 |
| 02.07.2024 | 145,64 | 147,00 | 144,86 | 145,50 | -0,44% | 4.246,00 |
| 01.07.2024 | 146,58 | 147,46 | 145,42 | 146,14 | 0,10% | 6.285,00 |