119,720€
-0,71%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 120,52 | 121,14 | 119,36 | 119,72 | -0,71% | 7.780,00 |
| 04.06.2025 | 122,28 | 123,10 | 120,30 | 120,58 | -1,81% | 3.869,00 |
| 03.06.2025 | 120,20 | 123,48 | 120,02 | 122,80 | 1,96% | 7.740,00 |
| 02.06.2025 | 120,48 | 121,66 | 119,60 | 120,44 | -0,03% | 7.447,00 |
| 30.05.2025 | 121,52 | 121,88 | 119,40 | 120,48 | -0,26% | 5.742,00 |
| 29.05.2025 | 121,70 | 122,48 | 119,68 | 120,80 | 0,33% | 4.130,00 |
| 28.05.2025 | 122,00 | 122,50 | 120,40 | 120,40 | -1,04% | 5.205,00 |
| 27.05.2025 | 120,98 | 121,74 | 120,20 | 121,66 | 0,53% | 4.100,00 |
| 26.05.2025 | 120,16 | 121,26 | 120,02 | 121,02 | 0,97% | 5.526,00 |
| 23.05.2025 | 119,88 | 120,40 | 118,40 | 119,86 | -0,37% | 7.889,00 |
| 22.05.2025 | 120,22 | 120,66 | 118,54 | 120,30 | 0,42% | 7.409,00 |
| 21.05.2025 | 122,34 | 122,36 | 119,74 | 119,80 | -1,58% | 6.836,00 |
| 20.05.2025 | 123,46 | 123,70 | 121,56 | 121,72 | -1,10% | 7.583,00 |
| 19.05.2025 | 125,46 | 125,82 | 122,00 | 123,08 | -3,41% | 6.842,00 |
| 16.05.2025 | 127,28 | 127,94 | 126,00 | 127,42 | 0,44% | 4.606,00 |
| 15.05.2025 | 125,38 | 127,30 | 124,30 | 126,86 | 0,38% | 7.832,00 |
| 14.05.2025 | 127,34 | 127,90 | 125,80 | 126,38 | -0,68% | 6.586,00 |
| 13.05.2025 | 127,78 | 128,34 | 126,66 | 127,24 | -0,44% | 6.570,00 |
| 12.05.2025 | 124,36 | 129,08 | 124,22 | 127,80 | 3,90% | 14.684,00 |
| 09.05.2025 | 122,88 | 123,90 | 122,12 | 123,00 | 0,61% | 7.481,00 |
| 08.05.2025 | 120,08 | 123,74 | 120,08 | 122,26 | 1,83% | 10.722,00 |
| 07.05.2025 | 119,52 | 120,90 | 118,62 | 120,06 | 0,20% | 7.640,00 |
| 06.05.2025 | 120,74 | 120,84 | 119,00 | 119,82 | -0,12% | 8.822,00 |
| 05.05.2025 | 119,20 | 121,24 | 119,10 | 119,96 | -2,12% | 13.727,00 |
| 02.05.2025 | 121,04 | 123,78 | 117,16 | 122,56 | 1,78% | 16.985,00 |
| 30.04.2025 | 121,92 | 122,98 | 118,50 | 120,42 | -1,62% | 9.256,00 |
| 29.04.2025 | 122,54 | 123,30 | 121,54 | 122,40 | -0,34% | 6.682,00 |
| 28.04.2025 | 122,24 | 123,34 | 121,62 | 122,82 | 0,99% | 8.085,00 |
| 25.04.2025 | 123,48 | 123,68 | 120,58 | 121,62 | -0,39% | 8.478,00 |
| 24.04.2025 | 120,92 | 122,64 | 119,96 | 122,10 | 1,24% | 7.934,00 |
| 23.04.2025 | 122,00 | 123,52 | 119,02 | 120,60 | 0,32% | 36.989,00 |
| 22.04.2025 | 118,00 | 120,78 | 116,50 | 120,22 | -0,76% | 16.293,00 |
| 17.04.2025 | 120,48 | 123,60 | 119,60 | 121,14 | 2,09% | 7.851,00 |
| 16.04.2025 | 118,50 | 120,90 | 117,30 | 118,66 | -0,44% | 7.618,00 |
| 15.04.2025 | 119,88 | 121,00 | 118,38 | 119,18 | -0,02% | 12.666,00 |
| 14.04.2025 | 120,70 | 122,50 | 118,10 | 119,20 | -0,52% | 11.290,00 |
| 11.04.2025 | 120,50 | 122,80 | 116,70 | 119,82 | -0,66% | 14.437,00 |
| 10.04.2025 | 133,56 | 135,18 | 119,50 | 120,62 | -9,63% | 11.000,00 |
| 09.04.2025 | 123,32 | 134,66 | 119,38 | 133,48 | 7,11% | 11.457,00 |
| 08.04.2025 | 129,52 | 131,90 | 123,26 | 124,62 | -1,87% | 17.305,00 |
| 07.04.2025 | 127,18 | 133,24 | 121,00 | 127,00 | -2,58% | 20.049,00 |
| 04.04.2025 | 140,52 | 141,40 | 130,36 | 130,36 | -7,82% | 19.578,00 |
| 03.04.2025 | 150,00 | 150,00 | 141,36 | 141,42 | -7,80% | 9.246,00 |
| 02.04.2025 | 155,78 | 156,54 | 152,94 | 153,38 | -1,74% | 3.782,00 |
| 01.04.2025 | 154,90 | 156,10 | 153,94 | 156,10 | 0,77% | 3.603,00 |
| 31.03.2025 | 152,98 | 156,50 | 151,82 | 154,90 | 1,14% | 10.330,00 |
| 28.03.2025 | 154,52 | 154,98 | 152,64 | 153,16 | -0,85% | 5.264,00 |
| 27.03.2025 | 155,66 | 156,52 | 153,72 | 154,48 | -0,99% | 6.133,00 |
| 26.03.2025 | 153,46 | 156,62 | 153,26 | 156,02 | 1,52% | 9.886,00 |
| 25.03.2025 | 152,16 | 154,80 | 152,16 | 153,68 | 0,48% | 4.616,00 |
| 24.03.2025 | 152,02 | 154,00 | 152,02 | 152,94 | 0,58% | 8.809,00 |
| 21.03.2025 | 151,76 | 152,50 | 150,98 | 152,06 | 0,34% | 2.943,00 |
| 20.03.2025 | 150,00 | 152,16 | 149,78 | 151,54 | 0,85% | 5.035,00 |
| 19.03.2025 | 147,14 | 150,80 | 146,34 | 150,26 | 2,22% | 4.571,00 |
| 18.03.2025 | 146,70 | 147,24 | 144,92 | 147,00 | 0,98% | 12.753,00 |
| 17.03.2025 | 144,78 | 145,98 | 143,64 | 145,58 | 1,07% | 4.532,00 |
| 14.03.2025 | 142,66 | 144,24 | 140,72 | 144,04 | 2,16% | 3.791,00 |
| 13.03.2025 | 140,50 | 142,00 | 140,02 | 141,00 | 0,18% | 3.685,00 |
| 12.03.2025 | 141,28 | 143,02 | 139,78 | 140,74 | -0,17% | 5.787,00 |
| 11.03.2025 | 144,88 | 145,82 | 140,76 | 140,98 | -3,11% | 6.485,00 |
| 10.03.2025 | 143,90 | 147,96 | 142,20 | 145,50 | 0,73% | 11.313,00 |
| 07.03.2025 | 141,64 | 145,08 | 141,24 | 144,44 | 2,14% | 6.262,00 |
| 06.03.2025 | 139,80 | 141,42 | 138,24 | 141,42 | 1,20% | 5.979,00 |
| 05.03.2025 | 142,44 | 143,50 | 137,18 | 139,74 | -2,62% | 16.482,00 |
| 04.03.2025 | 146,28 | 146,28 | 142,54 | 143,50 | -1,77% | 10.276,00 |
| 03.03.2025 | 152,06 | 152,50 | 145,24 | 146,08 | -4,21% | 11.028,00 |
| 28.02.2025 | 150,48 | 152,50 | 149,74 | 152,50 | 1,03% | 5.552,00 |
| 27.02.2025 | 147,66 | 151,92 | 147,60 | 150,94 | 1,92% | 5.367,00 |
| 26.02.2025 | 149,74 | 150,66 | 147,50 | 148,10 | -0,67% | 5.235,00 |
| 25.02.2025 | 150,94 | 151,50 | 148,06 | 149,10 | -1,14% | 5.368,00 |
| 24.02.2025 | 150,08 | 151,14 | 149,38 | 150,82 | 0,64% | 3.393,00 |
| 21.02.2025 | 150,46 | 151,98 | 149,86 | 149,86 | -0,68% | 4.401,00 |
| 20.02.2025 | 150,06 | 151,54 | 150,02 | 150,88 | -0,01% | 4.654,00 |
| 19.02.2025 | 150,18 | 152,18 | 148,58 | 150,90 | 0,94% | 7.425,00 |
| 18.02.2025 | 149,66 | 150,66 | 148,32 | 149,50 | 0,21% | 6.433,00 |
| 17.02.2025 | 148,02 | 149,98 | 147,68 | 149,18 | 0,44% | 3.648,00 |
| 14.02.2025 | 147,00 | 149,60 | 146,60 | 148,52 | -0,60% | 7.780,00 |
| 13.02.2025 | 148,32 | 150,86 | 146,50 | 149,42 | 0,09% | 9.693,00 |
| 12.02.2025 | 152,08 | 152,46 | 148,74 | 149,28 | -1,57% | 3.632,00 |
| 11.02.2025 | 151,14 | 153,22 | 150,50 | 151,66 | 0,64% | 5.813,00 |
| 10.02.2025 | 148,44 | 151,06 | 147,62 | 150,70 | 2,00% | 5.212,00 |
| 07.02.2025 | 147,30 | 148,92 | 146,22 | 147,74 | 1,11% | 9.110,00 |
| 06.02.2025 | 147,10 | 149,60 | 145,72 | 146,12 | -0,67% | 6.493,00 |
| 05.02.2025 | 147,38 | 147,98 | 146,00 | 147,10 | -0,01% | 5.197,00 |
| 04.02.2025 | 144,36 | 147,78 | 143,54 | 147,12 | 1,46% | 7.648,00 |
| 03.02.2025 | 145,00 | 146,34 | 144,56 | 145,00 | 0,74% | 11.033,00 |
| 31.01.2025 | 151,46 | 151,98 | 143,32 | 143,94 | -3,90% | 20.219,00 |
| 30.01.2025 | 149,76 | 150,82 | 149,00 | 149,78 | 0,44% | 5.265,00 |
| 29.01.2025 | 149,64 | 150,26 | 149,00 | 149,12 | -0,43% | 12.964,00 |
| 28.01.2025 | 150,96 | 152,30 | 148,78 | 149,76 | 0,00% | 6.453,00 |
| 27.01.2025 | 148,60 | 150,56 | 147,52 | 149,76 | 0,66% | 8.585,00 |
| 24.01.2025 | 149,32 | 150,30 | 147,96 | 148,78 | -0,57% | 8.090,00 |
| 23.01.2025 | 150,38 | 151,70 | 149,52 | 149,64 | -0,44% | 6.774,00 |
| 22.01.2025 | 151,82 | 152,40 | 150,12 | 150,30 | -1,05% | 11.611,00 |
| 21.01.2025 | 159,66 | 160,00 | 151,32 | 151,90 | -4,75% | 18.378,00 |
| 20.01.2025 | 157,00 | 160,98 | 156,20 | 159,48 | 1,39% | 32.731,00 |
| 17.01.2025 | 155,22 | 157,30 | 154,58 | 157,30 | 1,63% | 6.806,00 |
| 16.01.2025 | 153,92 | 155,40 | 152,72 | 154,78 | 0,62% | 5.848,00 |
| 15.01.2025 | 153,00 | 154,18 | 151,60 | 153,82 | 1,20% | 5.359,00 |
| 14.01.2025 | 151,70 | 152,40 | 150,26 | 152,00 | 0,11% | 7.812,00 |