133,100€
0,91%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 131,34 | 133,60 | 131,08 | 133,15 | 0,95% | 3.486,00 |
| 07.08.2025 | 131,92 | 133,10 | 130,50 | 131,90 | 0,59% | 4.399,00 |
| 06.08.2025 | 132,32 | 133,36 | 130,66 | 131,12 | -0,55% | 5.248,00 |
| 05.08.2025 | 130,98 | 132,00 | 129,86 | 131,84 | 1,04% | 6.004,00 |
| 04.08.2025 | 131,22 | 131,78 | 129,54 | 130,48 | -0,09% | 4.684,00 |
| 01.08.2025 | 133,40 | 134,00 | 130,24 | 130,60 | -1,80% | 4.012,00 |
| 31.07.2025 | 133,70 | 134,54 | 132,52 | 133,00 | -0,64% | 4.738,00 |
| 30.07.2025 | 136,08 | 136,62 | 133,66 | 133,86 | -1,57% | 6.090,00 |
| 29.07.2025 | 134,58 | 136,00 | 134,58 | 136,00 | 0,86% | 5.462,00 |
| 28.07.2025 | 132,46 | 134,90 | 132,46 | 134,84 | 2,28% | 9.852,00 |
| 25.07.2025 | 132,98 | 133,36 | 131,60 | 131,84 | -0,36% | 2.880,00 |
| 24.07.2025 | 129,70 | 132,50 | 129,50 | 132,32 | 1,78% | 11.412,00 |
| 23.07.2025 | 129,04 | 130,00 | 128,04 | 130,00 | 1,64% | 3.635,00 |
| 22.07.2025 | 128,00 | 128,58 | 126,80 | 127,90 | -0,17% | 6.251,00 |
| 21.07.2025 | 129,64 | 130,50 | 127,52 | 128,12 | -0,23% | 7.349,00 |
| 18.07.2025 | 130,54 | 135,34 | 126,24 | 128,42 | -1,77% | 13.484,00 |
| 17.07.2025 | 128,92 | 130,76 | 128,56 | 130,74 | 1,24% | 3.632,00 |
| 16.07.2025 | 129,92 | 130,76 | 127,82 | 129,14 | -0,65% | 3.775,00 |
| 15.07.2025 | 130,06 | 130,52 | 129,22 | 129,98 | -0,31% | 3.519,00 |
| 14.07.2025 | 132,66 | 133,16 | 129,84 | 130,38 | -2,10% | 4.784,00 |
| 11.07.2025 | 131,54 | 133,32 | 130,86 | 133,18 | 1,15% | 7.291,00 |
| 10.07.2025 | 130,70 | 132,98 | 129,78 | 131,66 | 0,75% | 10.229,00 |
| 09.07.2025 | 130,72 | 131,30 | 130,20 | 130,68 | 0,37% | 5.703,00 |
| 08.07.2025 | 125,10 | 130,54 | 124,70 | 130,20 | 3,78% | 13.336,00 |
| 07.07.2025 | 125,00 | 126,20 | 124,46 | 125,46 | 0,77% | 6.045,00 |
| 04.07.2025 | 125,80 | 125,98 | 123,50 | 124,50 | -1,44% | 6.514,00 |
| 03.07.2025 | 125,56 | 126,64 | 124,78 | 126,32 | 0,93% | 6.182,00 |
| 02.07.2025 | 123,44 | 125,46 | 123,26 | 125,16 | 0,89% | 6.155,00 |
| 01.07.2025 | 121,10 | 124,28 | 120,84 | 124,06 | 2,09% | 8.969,00 |
| 30.06.2025 | 122,78 | 122,78 | 121,28 | 121,52 | -1,11% | 4.456,00 |
| 27.06.2025 | 123,56 | 123,98 | 121,80 | 122,88 | -0,10% | 5.826,00 |
| 26.06.2025 | 122,84 | 123,64 | 122,18 | 123,00 | -0,03% | 6.277,00 |
| 25.06.2025 | 124,02 | 124,90 | 122,88 | 123,04 | -0,92% | 2.663,00 |
| 24.06.2025 | 123,80 | 126,24 | 123,32 | 124,18 | -2,10% | 11.449,00 |
| 23.06.2025 | 131,96 | 132,94 | 126,38 | 126,84 | -2,55% | 20.989,00 |
| 20.06.2025 | 130,00 | 130,16 | 128,04 | 130,16 | -0,26% | 6.301,00 |
| 19.06.2025 | 130,00 | 132,38 | 129,62 | 130,50 | 1,10% | 11.408,00 |
| 18.06.2025 | 129,84 | 130,70 | 128,78 | 129,08 | -0,54% | 10.998,00 |
| 17.06.2025 | 126,80 | 130,50 | 126,00 | 129,78 | 2,53% | 11.960,00 |
| 16.06.2025 | 127,50 | 128,30 | 124,30 | 126,58 | 0,14% | 22.549,00 |
| 13.06.2025 | 131,52 | 131,86 | 125,14 | 126,40 | 1,15% | 31.877,00 |
| 12.06.2025 | 125,80 | 125,88 | 123,82 | 124,96 | -0,90% | 11.205,00 |
| 11.06.2025 | 125,94 | 126,54 | 124,50 | 126,10 | 0,37% | 5.482,00 |
| 10.06.2025 | 123,88 | 126,90 | 123,42 | 125,64 | 1,16% | 6.935,00 |
| 09.06.2025 | 122,92 | 124,20 | 122,24 | 124,20 | 0,93% | 2.623,00 |
| 06.06.2025 | 119,88 | 123,20 | 119,82 | 123,06 | 2,79% | 7.183,00 |
| 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 |