146,150€
1,32%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 144,66 | 146,58 | 144,34 | 145,92 | 1,16% | 7.179,00 |
27.03.2024 | 143,04 | 144,30 | 142,78 | 144,24 | 0,54% | 7.028,00 |
26.03.2024 | 144,36 | 144,70 | 142,74 | 143,46 | -0,40% | 4.860,00 |
25.03.2024 | 142,90 | 145,00 | 142,34 | 144,04 | 0,46% | 6.280,00 |
22.03.2024 | 142,84 | 143,46 | 142,58 | 143,38 | 0,41% | 2.006,00 |
21.03.2024 | 142,10 | 143,02 | 141,24 | 142,80 | 0,27% | 5.408,00 |
20.03.2024 | 144,16 | 144,66 | 142,42 | 142,42 | -1,51% | 2.270,00 |
19.03.2024 | 143,36 | 144,60 | 142,90 | 144,60 | 0,72% | 1.245,00 |
18.03.2024 | 143,18 | 143,58 | 142,50 | 143,56 | 0,89% | 13.089,00 |
15.03.2024 | 143,36 | 143,84 | 142,00 | 142,30 | -0,20% | 1.238,00 |
14.03.2024 | 140,86 | 142,58 | 140,54 | 142,58 | 1,18% | 2.225,00 |
13.03.2024 | 139,94 | 141,28 | 139,28 | 140,92 | 1,24% | 863,00 |
12.03.2024 | 139,56 | 139,58 | 138,40 | 139,20 | 0,58% | 1.479,00 |
11.03.2024 | 136,62 | 138,46 | 136,62 | 138,40 | 1,47% | 15.044,00 |
08.03.2024 | 137,08 | 137,44 | 135,60 | 136,40 | -0,87% | 2.968,00 |
07.03.2024 | 136,00 | 137,70 | 135,86 | 137,60 | -1,57% | 2.590,00 |
06.03.2024 | 137,82 | 139,80 | 137,78 | 139,80 | 1,42% | 1.558,00 |
05.03.2024 | 137,48 | 138,28 | 136,68 | 137,84 | 1,06% | 5.647,00 |
04.03.2024 | 141,56 | 142,02 | 135,82 | 136,40 | -4,21% | 6.135,00 |
01.03.2024 | 140,84 | 142,40 | 140,80 | 142,40 | 0,78% | 1.225,00 |
29.02.2024 | 140,28 | 141,30 | 140,00 | 141,30 | 0,77% | 847,00 |
28.02.2024 | 139,32 | 141,68 | 139,32 | 140,22 | 0,59% | 1.533,00 |
27.02.2024 | 142,10 | 142,74 | 138,50 | 139,40 | -2,42% | 2.843,00 |
26.02.2024 | 142,56 | 143,44 | 142,04 | 142,86 | 0,32% | 2.541,00 |
23.02.2024 | 144,28 | 144,82 | 141,80 | 142,40 | -0,88% | 2.816,00 |
22.02.2024 | 144,06 | 144,72 | 142,50 | 143,66 | 0,42% | 9.212,00 |
21.02.2024 | 142,64 | 143,54 | 142,50 | 143,06 | 0,46% | 2.019,00 |
20.02.2024 | 145,46 | 145,68 | 142,22 | 142,40 | -2,39% | 5.805,00 |
19.02.2024 | 143,08 | 145,88 | 143,08 | 145,88 | 1,59% | 3.259,00 |
16.02.2024 | 144,00 | 144,70 | 142,76 | 143,60 | 1,23% | 17.666,00 |
15.02.2024 | 141,06 | 141,90 | 138,96 | 141,86 | 0,61% | 7.611,00 |
14.02.2024 | 140,98 | 141,86 | 140,72 | 141,00 | -0,28% | 2.316,00 |
13.02.2024 | 140,78 | 142,52 | 140,40 | 141,40 | 0,04% | 3.158,00 |
12.02.2024 | 139,88 | 141,34 | 138,54 | 141,34 | 0,55% | 4.338,00 |
09.02.2024 | 141,38 | 143,84 | 140,56 | 140,56 | -0,59% | 2.991,00 |
08.02.2024 | 141,94 | 142,58 | 140,58 | 141,40 | 0,31% | 750,00 |
07.02.2024 | 141,28 | 142,82 | 140,42 | 140,96 | -0,72% | 3.665,00 |
06.02.2024 | 141,62 | 142,10 | 140,68 | 141,98 | -0,29% | 3.983,00 |
05.02.2024 | 141,02 | 142,40 | 140,64 | 142,40 | 0,68% | 1.185,00 |
02.02.2024 | 136,44 | 141,44 | 134,62 | 141,44 | 3,39% | 10.752,00 |
01.02.2024 | 136,82 | 137,50 | 136,00 | 136,80 | -0,31% | 2.461,00 |
31.01.2024 | 138,58 | 138,72 | 137,22 | 137,22 | -0,71% | 1.524,00 |
30.01.2024 | 137,80 | 138,20 | 136,28 | 138,20 | 0,73% | 1.767,00 |
29.01.2024 | 137,60 | 138,28 | 136,74 | 137,20 | 1,12% | 1.337,00 |
26.01.2024 | 136,98 | 137,14 | 135,68 | 135,68 | 0,50% | 1.772,00 |
25.01.2024 | 133,38 | 135,00 | 133,00 | 135,00 | 2,41% | 2.694,00 |
24.01.2024 | 130,68 | 131,82 | 130,60 | 131,82 | 0,24% | 754,00 |
23.01.2024 | 131,08 | 131,92 | 130,04 | 131,50 | 0,69% | 2.436,00 |
22.01.2024 | 129,92 | 130,74 | 129,76 | 130,60 | 0,54% | 2.067,00 |
19.01.2024 | 130,44 | 130,94 | 129,78 | 129,90 | -0,22% | 1.994,00 |
18.01.2024 | 131,80 | 132,78 | 128,82 | 130,18 | -1,53% | 4.537,00 |
17.01.2024 | 132,70 | 132,70 | 130,86 | 132,20 | -0,75% | 2.983,00 |
16.01.2024 | 134,78 | 135,50 | 132,78 | 133,20 | -0,97% | 3.565,00 |
15.01.2024 | 134,12 | 135,64 | 133,82 | 134,50 | 0,82% | 1.267,00 |
12.01.2024 | 133,36 | 135,24 | 132,76 | 133,40 | 0,15% | 3.818,00 |
11.01.2024 | 132,24 | 133,38 | 131,88 | 133,20 | 0,85% | 2.673,00 |
10.01.2024 | 133,80 | 134,00 | 131,92 | 132,08 | -1,71% | 7.275,00 |
09.01.2024 | 135,48 | 137,60 | 134,18 | 134,38 | -0,39% | 3.337,00 |
08.01.2024 | 138,00 | 138,70 | 133,80 | 134,90 | -1,95% | 4.149,00 |
05.01.2024 | 138,00 | 139,04 | 137,50 | 137,58 | -0,45% | 2.528,00 |
04.01.2024 | 139,54 | 141,06 | 138,20 | 138,20 | -0,13% | 2.565,00 |
03.01.2024 | 136,24 | 138,38 | 135,78 | 138,38 | 0,71% | 2.400,00 |
02.01.2024 | 136,24 | 138,14 | 135,52 | 137,40 | 1,04% | 4.084,00 |
29.12.2023 | 135,02 | 136,00 | 134,98 | 135,98 | -0,01% | 1.822,00 |
28.12.2023 | 137,38 | 137,38 | 135,58 | 136,00 | -1,02% | 1.141,00 |
27.12.2023 | 137,14 | 138,50 | 136,98 | 137,40 | -0,43% | 938,00 |
22.12.2023 | 136,32 | 138,02 | 136,32 | 138,00 | 0,88% | 409,00 |
21.12.2023 | 138,80 | 138,80 | 136,14 | 136,80 | -1,41% | 1.188,00 |
20.12.2023 | 139,04 | 139,92 | 138,62 | 138,76 | 0,74% | 2.726,00 |
19.12.2023 | 137,46 | 137,74 | 136,24 | 137,74 | -0,16% | 1.288,00 |
18.12.2023 | 137,18 | 139,02 | 136,78 | 137,96 | 1,14% | 2.443,00 |
15.12.2023 | 136,48 | 137,70 | 135,78 | 136,40 | 1,34% | 2.048,00 |
14.12.2023 | 133,22 | 134,64 | 132,58 | 134,60 | 1,52% | 1.833,00 |
13.12.2023 | 132,42 | 132,58 | 131,50 | 132,58 | 0,06% | 2.647,00 |
12.12.2023 | 134,70 | 134,70 | 131,60 | 132,50 | -1,97% | 657,00 |
11.12.2023 | 134,52 | 135,24 | 133,84 | 135,16 | 1,03% | 910,00 |
08.12.2023 | 132,00 | 134,50 | 132,00 | 133,78 | 1,58% | 820,00 |
07.12.2023 | 132,38 | 133,00 | 131,70 | 131,70 | -0,23% | 1.516,00 |
06.12.2023 | 132,84 | 133,26 | 131,00 | 132,00 | -0,60% | 1.270,00 |
05.12.2023 | 133,90 | 134,84 | 132,78 | 132,80 | -0,78% | 1.404,00 |
04.12.2023 | 133,14 | 134,92 | 132,48 | 133,84 | -0,56% | 1.788,00 |
01.12.2023 | 132,20 | 134,60 | 131,74 | 134,60 | 3,52% | 1.175,00 |
30.11.2023 | 131,52 | 134,00 | 130,02 | 130,02 | -1,07% | 1.120,00 |
29.11.2023 | 132,02 | 133,26 | 131,42 | 131,42 | -1,04% | 1.617,00 |
28.11.2023 | 132,18 | 133,06 | 131,32 | 132,80 | 0,79% | 509,00 |
27.11.2023 | 132,28 | 132,78 | 130,90 | 131,76 | -0,83% | 6.964,00 |
24.11.2023 | 132,00 | 133,54 | 131,62 | 132,86 | 0,30% | 783,00 |
23.11.2023 | 131,60 | 133,20 | 131,54 | 132,46 | 0,59% | 976,00 |
22.11.2023 | 132,02 | 132,52 | 129,46 | 131,68 | 0,34% | 1.471,00 |
21.11.2023 | 131,82 | 132,36 | 130,52 | 131,24 | -0,82% | 2.539,00 |
20.11.2023 | 132,90 | 133,52 | 132,18 | 132,32 | 0,35% | 4.374,00 |
17.11.2023 | 131,18 | 132,56 | 130,80 | 131,86 | 1,20% | 2.439,00 |
16.11.2023 | 133,12 | 133,90 | 129,96 | 130,30 | -2,79% | 3.687,00 |
15.11.2023 | 133,86 | 134,66 | 132,32 | 134,04 | 0,03% | 3.360,00 |
14.11.2023 | 135,44 | 135,44 | 132,82 | 134,00 | -0,74% | 1.330,00 |
13.11.2023 | 133,18 | 135,00 | 133,00 | 135,00 | 1,50% | 1.667,00 |
10.11.2023 | 134,26 | 134,44 | 133,00 | 133,00 | -0,21% | 737,00 |
09.11.2023 | 134,10 | 134,38 | 133,00 | 133,28 | -0,31% | 2.502,00 |
08.11.2023 | 135,16 | 135,98 | 133,36 | 133,70 | -0,37% | 4.313,00 |
07.11.2023 | 137,02 | 137,36 | 134,20 | 134,20 | -2,06% | 4.169,00 |