133,040€
1,27%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 131,38 | 133,60 | 130,99 | 133,22 | 1,41% | 262,00 |
| 07.08.2025 | 130,93 | 133,24 | 130,90 | 131,37 | 0,23% | 559,00 |
| 06.08.2025 | 132,13 | 133,55 | 130,53 | 131,07 | -0,74% | 1.019,00 |
| 05.08.2025 | 130,57 | 132,33 | 129,69 | 132,05 | 1,27% | 75,00 |
| 04.08.2025 | 130,64 | 131,70 | 129,46 | 130,40 | -0,21% | 176,00 |
| 01.08.2025 | 133,56 | 134,54 | 130,15 | 130,68 | -1,68% | 533,00 |
| 31.07.2025 | 133,02 | 134,80 | 132,32 | 132,91 | -1,27% | 139,00 |
| 30.07.2025 | 135,89 | 136,72 | 133,67 | 134,62 | -1,05% | 122,00 |
| 29.07.2025 | 134,66 | 136,06 | 134,23 | 136,05 | 0,91% | 89,00 |
| 28.07.2025 | 131,70 | 134,99 | 131,70 | 134,82 | 2,23% | 630,00 |
| 25.07.2025 | 132,67 | 133,21 | 131,23 | 131,88 | -0,48% | 229,00 |
| 24.07.2025 | 129,75 | 132,62 | 129,41 | 132,51 | 1,98% | 609,00 |
| 23.07.2025 | 128,41 | 130,04 | 128,15 | 129,94 | 1,69% | 14,00 |
| 22.07.2025 | 128,16 | 128,86 | 126,69 | 127,78 | -0,28% | 150,00 |
| 21.07.2025 | 129,09 | 129,97 | 127,52 | 128,14 | -0,52% | 230,00 |
| 18.07.2025 | 130,54 | 135,44 | 126,09 | 128,81 | -1,51% | 730,00 |
| 17.07.2025 | 129,02 | 130,92 | 128,30 | 130,79 | 1,43% | 368,00 |
| 16.07.2025 | 129,80 | 130,81 | 127,88 | 128,95 | -0,94% | 620,00 |
| 15.07.2025 | 129,72 | 130,64 | 129,29 | 130,17 | 0,05% | 293,00 |
| 14.07.2025 | 132,84 | 133,11 | 129,55 | 130,10 | -2,13% | 200,00 |
| 11.07.2025 | 131,73 | 133,36 | 130,69 | 132,93 | 0,80% | 100,00 |
| 10.07.2025 | 130,40 | 133,03 | 129,70 | 131,88 | 0,85% | 360,00 |
| 09.07.2025 | 130,52 | 131,35 | 130,15 | 130,77 | 0,18% | 387,00 |
| 08.07.2025 | 125,52 | 130,67 | 124,75 | 130,53 | 3,84% | 492,00 |
| 07.07.2025 | 124,96 | 126,23 | 124,26 | 125,70 | 0,92% | 522,00 |
| 04.07.2025 | 126,12 | 126,12 | 123,81 | 124,56 | -1,24% | 682,00 |
| 03.07.2025 | 125,44 | 126,84 | 124,66 | 126,12 | 0,67% | 73,00 |
| 02.07.2025 | 123,16 | 125,45 | 123,16 | 125,28 | 1,56% | 35,00 |
| 01.07.2025 | 121,47 | 124,32 | 0,00 | 123,36 | 1,48% | 2,00 |
| 30.06.2025 | 122,68 | 122,74 | 121,20 | 121,56 | -1,09% | - |
| 27.06.2025 | 123,31 | 123,77 | 0,00 | 122,90 | -0,34% | 5,00 |
| 26.06.2025 | 122,83 | 123,78 | 122,25 | 123,32 | 0,18% | - |
| 25.06.2025 | 123,64 | 124,93 | 122,80 | 123,10 | -0,54% | - |
| 24.06.2025 | 126,01 | 126,31 | 123,19 | 123,77 | -2,47% | 818,00 |
| 23.06.2025 | 138,00 | 138,00 | 126,39 | 126,90 | -2,17% | 1.808,00 |
| 20.06.2025 | 130,07 | 130,26 | 128,16 | 129,72 | -0,27% | 1.410,00 |
| 19.06.2025 | 129,04 | 132,48 | 129,04 | 130,07 | 0,71% | 901,00 |
| 18.06.2025 | 129,73 | 130,69 | 128,68 | 129,15 | -0,43% | 257,00 |
| 17.06.2025 | 126,21 | 130,53 | 125,86 | 129,71 | 2,62% | 1.506,00 |
| 16.06.2025 | 128,00 | 128,27 | 124,08 | 126,40 | 0,16% | 441,00 |
| 13.06.2025 | 125,22 | 132,27 | 125,05 | 126,20 | 0,85% | 3.781,00 |
| 12.06.2025 | 125,93 | 126,23 | 123,68 | 125,14 | -0,79% | 373,00 |
| 11.06.2025 | 125,56 | 126,36 | 124,33 | 126,14 | 0,53% | 82,00 |
| 10.06.2025 | 123,17 | 126,89 | 123,17 | 125,47 | 1,86% | 282,00 |
| 09.06.2025 | 122,93 | 124,42 | 122,36 | 123,18 | 0,14% | 251,00 |
| 06.06.2025 | 119,64 | 123,32 | 119,62 | 123,01 | 2,86% | 417,00 |
| 05.06.2025 | 120,36 | 120,97 | 119,31 | 119,59 | -0,72% | 526,00 |
| 04.06.2025 | 122,72 | 123,06 | 120,25 | 120,46 | -1,92% | 1.132,00 |
| 03.06.2025 | 120,51 | 123,57 | 120,06 | 122,82 | 2,00% | 230,00 |
| 02.06.2025 | 120,31 | 121,77 | 119,47 | 120,41 | 0,19% | 237,00 |
| 30.05.2025 | 121,18 | 121,80 | 119,15 | 120,18 | -0,91% | 110,00 |
| 29.05.2025 | 122,37 | 122,38 | 119,74 | 121,28 | 0,69% | 82,00 |
| 28.05.2025 | 121,66 | 122,77 | 120,16 | 120,45 | -0,99% | 288,00 |
| 27.05.2025 | 120,90 | 121,68 | 120,14 | 121,65 | 0,40% | 158,00 |
| 26.05.2025 | 119,94 | 121,32 | 119,72 | 121,16 | 0,77% | 691,00 |
| 23.05.2025 | 120,07 | 120,41 | 118,37 | 120,24 | 0,22% | 711,00 |
| 22.05.2025 | 119,78 | 120,60 | 118,58 | 119,98 | 0,18% | 347,00 |
| 21.05.2025 | 122,20 | 122,70 | 119,64 | 119,77 | -1,55% | 210,00 |
| 20.05.2025 | 123,20 | 123,65 | 121,50 | 121,65 | -1,24% | 414,00 |
| 19.05.2025 | 125,28 | 126,06 | 121,92 | 123,18 | -3,27% | 349,00 |
| 16.05.2025 | 127,15 | 127,85 | 125,95 | 127,34 | 0,06% | 270,00 |
| 15.05.2025 | 125,96 | 127,37 | 124,43 | 127,26 | 0,30% | 1.202,00 |
| 14.05.2025 | 127,29 | 127,78 | 125,71 | 126,88 | -0,30% | 105,00 |
| 13.05.2025 | 127,88 | 128,18 | 126,45 | 127,26 | -0,21% | 82,00 |
| 12.05.2025 | 123,86 | 129,15 | 123,47 | 127,53 | 3,71% | 925,00 |
| 09.05.2025 | 122,64 | 123,89 | 122,02 | 122,97 | 0,61% | 167,00 |
| 08.05.2025 | 120,63 | 123,71 | 120,22 | 122,22 | 1,77% | 561,00 |
| 07.05.2025 | 119,22 | 120,77 | 118,63 | 120,10 | 0,56% | 278,00 |
| 06.05.2025 | 119,82 | 121,06 | 118,94 | 119,43 | -0,31% | 262,00 |
| 05.05.2025 | 120,41 | 122,10 | 119,01 | 119,80 | -2,19% | 1.294,00 |
| 02.05.2025 | 119,88 | 123,35 | 117,15 | 122,48 | 1,96% | 990,00 |
| 30.04.2025 | 122,37 | 122,61 | 118,30 | 120,12 | -1,88% | 330,00 |
| 29.04.2025 | 123,20 | 123,20 | 121,52 | 122,42 | -0,33% | 342,00 |
| 28.04.2025 | 121,55 | 123,41 | 121,47 | 122,83 | 0,58% | 217,00 |
| 25.04.2025 | 122,05 | 123,68 | 120,63 | 122,12 | 0,00% | 224,00 |
| 24.04.2025 | 120,69 | 122,60 | 119,92 | 122,12 | 1,24% | 469,00 |
| 23.04.2025 | 120,14 | 122,93 | 118,95 | 120,62 | 0,37% | 331,00 |
| 22.04.2025 | 116,17 | 120,73 | 116,09 | 120,18 | -0,71% | 422,00 |
| 17.04.2025 | 118,81 | 123,55 | 118,81 | 121,04 | 1,83% | 131,00 |
| 16.04.2025 | 118,04 | 120,98 | 117,38 | 118,86 | -0,33% | 453,00 |
| 15.04.2025 | 118,94 | 121,04 | 118,31 | 119,25 | 0,09% | 464,00 |
| 14.04.2025 | 120,55 | 122,58 | 117,98 | 119,14 | -0,25% | 605,00 |
| 11.04.2025 | 118,46 | 122,42 | 116,53 | 119,44 | -0,85% | 965,00 |
| 10.04.2025 | 133,41 | 134,76 | 119,40 | 120,46 | -9,84% | 464,00 |
| 09.04.2025 | 124,98 | 134,67 | 119,65 | 133,61 | 7,21% | 1.426,00 |
| 08.04.2025 | 129,48 | 132,04 | 123,10 | 124,63 | -2,89% | 1.085,00 |
| 07.04.2025 | 130,21 | 133,23 | 120,99 | 128,34 | -1,70% | 2.043,00 |
| 04.04.2025 | 141,99 | 141,99 | 130,31 | 130,56 | -7,71% | 653,00 |
| 03.04.2025 | 152,62 | 152,62 | 141,43 | 141,47 | -7,85% | 725,00 |
| 02.04.2025 | 156,22 | 156,28 | 152,81 | 153,52 | -1,68% | 377,00 |
| 01.04.2025 | 154,19 | 156,28 | 153,71 | 156,15 | 0,66% | 470,00 |
| 31.03.2025 | 153,31 | 156,62 | 151,60 | 155,13 | 1,35% | 859,00 |
| 28.03.2025 | 154,32 | 155,12 | 152,61 | 153,07 | -0,80% | 237,00 |
| 27.03.2025 | 155,68 | 156,25 | 153,67 | 154,31 | -1,24% | 134,00 |
| 26.03.2025 | 154,00 | 156,82 | 153,39 | 156,25 | 1,69% | 179,00 |
| 25.03.2025 | 152,75 | 155,02 | 152,37 | 153,65 | 0,63% | 142,00 |
| 24.03.2025 | 151,59 | 154,07 | 151,59 | 152,69 | 0,27% | 275,00 |
| 21.03.2025 | 152,59 | 152,98 | 150,90 | 152,28 | 0,37% | 70,00 |
| 20.03.2025 | 150,45 | 152,32 | 150,11 | 151,72 | 0,82% | 192,00 |
| 19.03.2025 | 146,85 | 151,04 | 146,67 | 150,48 | 2,51% | 323,00 |