154,040€
-0,79%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 155,10 | 156,00 | 153,50 | 154,04 | -0,79% | 6.377,00 |
| 07.05.2026 | 157,44 | 158,28 | 152,52 | 155,26 | -1,53% | 13.429,00 |
| 06.05.2026 | 162,68 | 164,00 | 154,54 | 157,68 | -4,42% | 23.940,00 |
| 05.05.2026 | 164,50 | 165,58 | 163,00 | 164,98 | 0,26% | 8.615,00 |
| 04.05.2026 | 162,22 | 165,60 | 160,40 | 164,56 | -0,22% | 8.711,00 |
| 30.04.2026 | 165,00 | 165,66 | 161,92 | 164,92 | 0,12% | 20.388,00 |
| 29.04.2026 | 161,02 | 164,80 | 160,62 | 164,72 | 2,49% | 9.807,00 |
| 28.04.2026 | 158,78 | 162,12 | 158,12 | 160,72 | 1,72% | 10.106,00 |
| 27.04.2026 | 158,78 | 160,00 | 156,66 | 158,00 | 0,32% | 13.064,00 |
| 24.04.2026 | 160,38 | 160,94 | 156,50 | 157,50 | -1,80% | 7.464,00 |
| 23.04.2026 | 160,70 | 161,00 | 158,50 | 160,38 | 0,91% | 10.969,00 |
| 22.04.2026 | 157,98 | 161,52 | 156,30 | 158,94 | 0,20% | 13.895,00 |
| 21.04.2026 | 155,70 | 158,92 | 155,04 | 158,62 | 2,18% | 11.478,00 |
| 20.04.2026 | 159,00 | 159,88 | 155,20 | 155,24 | -0,77% | 25.773,00 |
| 17.04.2026 | 159,02 | 161,00 | 150,26 | 156,44 | -1,81% | 38.064,00 |
| 16.04.2026 | 156,02 | 159,98 | 156,02 | 159,32 | 1,75% | 11.595,00 |
| 15.04.2026 | 158,30 | 159,40 | 156,10 | 156,58 | -1,42% | 12.295,00 |
| 14.04.2026 | 162,30 | 162,46 | 156,34 | 158,84 | -2,42% | 30.134,00 |
| 13.04.2026 | 166,98 | 167,38 | 161,84 | 162,78 | 1,29% | 21.900,00 |
| 10.04.2026 | 162,00 | 164,02 | 158,86 | 160,70 | -1,24% | 16.504,00 |
| 09.04.2026 | 166,00 | 168,26 | 161,80 | 162,72 | -1,53% | 16.082,00 |
| 08.04.2026 | 163,30 | 165,66 | 161,06 | 165,24 | -4,91% | 68.555,00 |
| 07.04.2026 | 172,82 | 176,74 | 171,72 | 173,78 | 0,86% | 13.611,00 |
| 02.04.2026 | 175,22 | 178,02 | 171,68 | 172,30 | 1,07% | 20.660,00 |
| 01.04.2026 | 176,84 | 177,54 | 167,80 | 170,48 | -4,65% | 57.598,00 |
| 31.03.2026 | 184,00 | 184,92 | 175,10 | 178,80 | -2,73% | 30.617,00 |
| 30.03.2026 | 185,00 | 187,32 | 183,74 | 183,82 | 0,03% | 26.893,00 |
| 27.03.2026 | 180,48 | 184,50 | 179,56 | 183,76 | 2,29% | 18.997,00 |
| 26.03.2026 | 177,60 | 181,34 | 177,60 | 179,64 | 1,08% | 20.796,00 |
| 25.03.2026 | 177,50 | 179,00 | 175,28 | 177,72 | 0,50% | 16.163,00 |
| 24.03.2026 | 178,00 | 180,98 | 176,26 | 176,84 | 0,34% | 21.631,00 |
| 23.03.2026 | 178,00 | 178,00 | 169,78 | 176,24 | 0,48% | 46.533,00 |
| 20.03.2026 | 174,98 | 177,48 | 174,30 | 175,40 | 0,77% | 17.359,00 |
| 19.03.2026 | 174,48 | 175,48 | 172,80 | 174,06 | 0,21% | 23.855,00 |
| 18.03.2026 | 169,98 | 174,38 | 169,32 | 173,70 | 1,34% | 30.152,00 |
| 17.03.2026 | 171,64 | 173,90 | 170,36 | 171,40 | 0,28% | 20.455,00 |
| 16.03.2026 | 172,02 | 173,58 | 170,32 | 170,92 | -0,90% | 40.787,00 |
| 13.03.2026 | 171,34 | 173,48 | 169,80 | 172,48 | 0,36% | 20.313,00 |
| 12.03.2026 | 166,32 | 172,72 | 166,02 | 171,86 | 3,57% | 40.335,00 |
| 11.03.2026 | 160,38 | 165,98 | 159,02 | 165,94 | 3,49% | 15.694,00 |
| 10.03.2026 | 161,40 | 162,70 | 159,10 | 160,34 | -0,84% | 31.843,00 |
| 09.03.2026 | 167,52 | 167,98 | 161,70 | 161,70 | -1,20% | 36.029,00 |
| 06.03.2026 | 164,08 | 167,48 | 162,62 | 163,66 | 0,02% | 23.328,00 |
| 05.03.2026 | 161,50 | 163,96 | 159,98 | 163,62 | 2,29% | 12.420,00 |
| 04.03.2026 | 162,88 | 163,78 | 158,52 | 159,96 | -1,43% | 39.067,00 |
| 03.03.2026 | 164,26 | 167,48 | 161,32 | 162,28 | 0,11% | 52.562,00 |
| 02.03.2026 | 165,80 | 168,98 | 159,72 | 162,10 | 2,66% | 99.770,00 |
| 27.02.2026 | 156,00 | 158,60 | 155,50 | 157,90 | 1,28% | 6.525,00 |
| 26.02.2026 | 156,50 | 157,94 | 153,86 | 155,90 | -0,04% | 9.212,00 |
| 25.02.2026 | 157,50 | 157,90 | 155,00 | 155,96 | -1,15% | 10.072,00 |
| 24.02.2026 | 158,80 | 158,80 | 156,20 | 157,78 | 0,57% | 16.413,00 |
| 23.02.2026 | 155,28 | 158,00 | 154,54 | 156,88 | 0,80% | 25.486,00 |
| 20.02.2026 | 158,18 | 158,38 | 154,68 | 155,64 | -0,87% | 33.349,00 |
| 19.02.2026 | 156,40 | 159,76 | 155,88 | 157,00 | 0,62% | 21.300,00 |
| 18.02.2026 | 152,52 | 156,04 | 152,52 | 156,04 | 2,32% | 9.508,00 |
| 17.02.2026 | 154,34 | 156,40 | 151,34 | 152,50 | -1,61% | 8.037,00 |
| 16.02.2026 | 154,84 | 156,20 | 154,40 | 155,00 | 0,19% | 11.695,00 |
| 13.02.2026 | 154,38 | 155,66 | 153,10 | 154,70 | 0,45% | 11.733,00 |
| 12.02.2026 | 156,90 | 156,98 | 153,44 | 154,00 | -1,64% | 12.622,00 |
| 11.02.2026 | 153,44 | 156,92 | 152,56 | 156,56 | 2,15% | 13.119,00 |
| 10.02.2026 | 153,82 | 154,22 | 152,12 | 153,26 | -0,12% | 8.050,00 |
| 09.02.2026 | 152,98 | 153,44 | 151,18 | 153,44 | 0,31% | 14.503,00 |
| 06.02.2026 | 152,00 | 154,04 | 151,78 | 152,96 | 0,41% | 19.540,00 |
| 05.02.2026 | 153,00 | 154,48 | 150,42 | 152,34 | -1,03% | 13.545,00 |
| 04.02.2026 | 150,58 | 154,62 | 150,02 | 153,92 | 2,12% | 23.191,00 |
| 03.02.2026 | 148,00 | 151,20 | 145,86 | 150,72 | 2,07% | 23.990,00 |
| 02.02.2026 | 145,00 | 149,30 | 144,22 | 147,66 | -0,91% | 31.677,00 |
| 30.01.2026 | 142,90 | 149,48 | 140,60 | 149,02 | 4,11% | 33.579,00 |
| 29.01.2026 | 142,62 | 146,14 | 142,62 | 143,14 | 0,77% | 37.902,00 |
| 28.01.2026 | 141,52 | 142,72 | 140,72 | 142,04 | 0,94% | 15.898,00 |
| 27.01.2026 | 140,40 | 141,60 | 139,92 | 140,72 | -0,06% | 9.641,00 |
| 26.01.2026 | 141,72 | 142,48 | 140,26 | 140,80 | -0,09% | 18.833,00 |
| 23.01.2026 | 142,02 | 143,38 | 140,88 | 140,92 | -0,55% | 12.104,00 |
| 22.01.2026 | 142,96 | 142,96 | 140,74 | 141,70 | -0,58% | 11.189,00 |
| 21.01.2026 | 141,50 | 143,50 | 141,02 | 142,52 | 0,59% | 14.881,00 |
| 20.01.2026 | 141,92 | 142,46 | 140,02 | 141,68 | -0,04% | 21.587,00 |
| 19.01.2026 | 142,10 | 142,68 | 141,12 | 141,74 | -1,17% | 25.827,00 |
| 16.01.2026 | 143,68 | 144,18 | 142,70 | 143,42 | 0,25% | 16.025,00 |
| 15.01.2026 | 143,20 | 144,24 | 142,02 | 143,06 | -0,49% | 20.832,00 |
| 14.01.2026 | 141,04 | 145,50 | 140,30 | 143,76 | 2,35% | 33.832,00 |
| 13.01.2026 | 139,46 | 142,64 | 139,18 | 140,46 | 0,80% | 40.915,00 |
| 12.01.2026 | 139,40 | 140,30 | 137,82 | 139,34 | -0,03% | 44.078,00 |
| 09.01.2026 | 137,18 | 139,82 | 136,58 | 139,38 | 1,90% | 34.047,00 |
| 08.01.2026 | 133,96 | 137,76 | 133,22 | 136,78 | 2,80% | 34.305,00 |
| 07.01.2026 | 134,98 | 136,46 | 132,68 | 133,06 | -0,86% | 59.050,00 |
| 06.01.2026 | 141,30 | 141,78 | 133,56 | 134,22 | -3,85% | 83.505,00 |
| 05.01.2026 | 143,62 | 146,86 | 136,38 | 139,60 | 5,20% | 324.860,00 |
| 02.01.2026 | 130,02 | 132,96 | 129,10 | 132,70 | 3,09% | 14.872,00 |
| 30.12.2025 | 128,16 | 128,96 | 128,16 | 128,72 | 0,17% | 3.472,00 |
| 29.12.2025 | 127,92 | 128,84 | 127,50 | 128,50 | 0,58% | 13.646,00 |
| 23.12.2025 | 127,30 | 128,18 | 126,68 | 127,76 | 0,24% | 4.483,00 |
| 22.12.2025 | 126,40 | 127,92 | 126,00 | 127,46 | 1,37% | 11.907,00 |
| 19.12.2025 | 125,70 | 127,06 | 125,64 | 125,74 | -0,13% | 4.692,00 |
| 18.12.2025 | 127,38 | 127,98 | 125,62 | 125,90 | -1,24% | 6.138,00 |
| 17.12.2025 | 125,66 | 127,48 | 125,06 | 127,48 | 2,03% | 8.672,00 |
| 16.12.2025 | 127,02 | 128,50 | 124,60 | 124,94 | -1,81% | 9.702,00 |
| 15.12.2025 | 127,70 | 128,50 | 126,24 | 127,24 | -0,41% | 8.229,00 |
| 12.12.2025 | 128,36 | 129,10 | 127,60 | 127,76 | -0,54% | 3.963,00 |
| 11.12.2025 | 128,52 | 129,62 | 127,84 | 128,46 | -0,73% | 7.883,00 |
| 10.12.2025 | 128,24 | 129,86 | 127,20 | 129,40 | 1,27% | 8.441,00 |