130,550€
-0,55%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 131,34 | 132,61 | 129,83 | 130,47 | -0,61% | 4,00 |
| 14.10.2025 | 130,72 | 132,17 | 129,52 | 131,27 | -0,04% | 21,00 |
| 13.10.2025 | 128,47 | 131,38 | 128,47 | 131,32 | 2,28% | 445,00 |
| 10.10.2025 | 131,29 | 131,33 | 128,23 | 128,39 | -2,27% | 112,00 |
| 09.10.2025 | 132,09 | 133,45 | 131,31 | 131,37 | -0,67% | 134,00 |
| 08.10.2025 | 132,89 | 133,59 | 131,38 | 132,26 | -0,55% | 228,00 |
| 07.10.2025 | 131,64 | 133,00 | 129,75 | 132,99 | 1,16% | 815,00 |
| 06.10.2025 | 130,99 | 132,80 | 130,82 | 131,46 | 0,37% | 156,00 |
| 03.10.2025 | 131,05 | 131,56 | 129,71 | 130,97 | -0,10% | 236,00 |
| 02.10.2025 | 131,77 | 133,68 | 130,78 | 131,10 | -0,59% | 72,00 |
| 01.10.2025 | 132,35 | 132,68 | 130,35 | 131,88 | -0,40% | 634,00 |
| 30.09.2025 | 133,23 | 133,29 | 131,06 | 132,41 | -0,55% | 95,00 |
| 29.09.2025 | 136,77 | 137,39 | 132,65 | 133,14 | -2,53% | 440,00 |
| 26.09.2025 | 137,68 | 138,11 | 136,33 | 136,60 | -1,03% | 194,00 |
| 25.09.2025 | 135,67 | 138,09 | 135,24 | 138,02 | 1,96% | 86,00 |
| 24.09.2025 | 133,31 | 136,66 | 133,31 | 135,37 | 1,25% | 163,00 |
| 23.09.2025 | 132,30 | 135,48 | 132,06 | 133,70 | 0,69% | - |
| 22.09.2025 | 133,16 | 133,92 | 131,72 | 132,79 | -0,13% | 16,00 |
| 19.09.2025 | 134,98 | 135,59 | 132,46 | 132,96 | -1,53% | 10,00 |
| 18.09.2025 | 135,54 | 136,26 | 134,26 | 135,02 | -0,16% | 11,00 |
| 17.09.2025 | 134,41 | 135,51 | 133,98 | 135,23 | 0,48% | 25,00 |
| 16.09.2025 | 134,20 | 134,91 | 132,95 | 134,59 | 0,61% | 87,00 |
| 15.09.2025 | 133,93 | 134,77 | 133,09 | 133,77 | -0,16% | 238,00 |
| 12.09.2025 | 134,55 | 136,42 | 133,55 | 133,98 | -0,53% | 87,00 |
| 11.09.2025 | 134,86 | 135,44 | 133,17 | 134,70 | -0,07% | 104,00 |
| 10.09.2025 | 132,88 | 134,91 | 132,23 | 134,79 | 1,94% | 32,00 |
| 09.09.2025 | 130,87 | 133,95 | 130,86 | 132,23 | 1,22% | 242,00 |
| 08.09.2025 | 131,18 | 132,12 | 130,07 | 130,63 | -0,53% | 398,00 |
| 05.09.2025 | 135,36 | 135,58 | 131,07 | 131,32 | -3,17% | 198,00 |
| 04.09.2025 | 135,63 | 137,18 | 134,62 | 135,62 | 0,05% | 411,00 |
| 03.09.2025 | 138,91 | 139,29 | 134,67 | 135,55 | -2,38% | 482,00 |
| 02.09.2025 | 137,61 | 139,02 | 136,93 | 138,86 | 1,07% | 208,00 |
| 01.09.2025 | 136,99 | 137,71 | 136,92 | 137,39 | 0,04% | 8,00 |
| 29.08.2025 | 136,58 | 137,94 | 136,02 | 137,33 | 0,72% | 92,00 |
| 28.08.2025 | 136,73 | 137,21 | 135,34 | 136,35 | -0,32% | 356,00 |
| 27.08.2025 | 135,14 | 137,53 | 134,98 | 136,79 | 1,11% | 23,00 |
| 26.08.2025 | 135,50 | 136,16 | 134,26 | 135,29 | -0,73% | 73,00 |
| 25.08.2025 | 134,94 | 136,34 | 134,41 | 136,28 | 1,14% | 117,00 |
| 22.08.2025 | 133,94 | 135,49 | 133,25 | 134,75 | 0,79% | 51,00 |
| 21.08.2025 | 131,46 | 134,05 | 130,83 | 133,69 | 1,88% | 206,00 |
| 20.08.2025 | 130,79 | 131,74 | 130,28 | 131,22 | 0,39% | 315,00 |
| 19.08.2025 | 131,72 | 132,18 | 130,29 | 130,71 | -1,91% | 119,00 |
| 18.08.2025 | 133,66 | 134,48 | 132,56 | 133,25 | -0,37% | 186,00 |
| 15.08.2025 | 133,42 | 135,44 | 132,52 | 133,74 | 0,21% | 39,00 |
| 14.08.2025 | 132,97 | 133,70 | 132,28 | 133,46 | 0,26% | 123,00 |
| 13.08.2025 | 132,49 | 133,33 | 131,80 | 133,12 | 0,69% | 190,00 |
| 12.08.2025 | 132,23 | 133,87 | 131,64 | 132,21 | 0,01% | 169,00 |
| 11.08.2025 | 133,19 | 134,14 | 131,77 | 132,20 | -0,77% | 257,00 |
| 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 |