119,990€
-0,80%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 120,50 | 120,74 | 119,32 | 119,86 | -0,91% | 1.389,00 |
| 04.06.2025 | 122,88 | 123,16 | 120,86 | 120,96 | -2,04% | 849,00 |
| 03.06.2025 | 120,62 | 123,48 | 120,14 | 123,48 | 2,92% | 812,00 |
| 02.06.2025 | 121,14 | 121,50 | 119,14 | 119,98 | -0,10% | 7.693,00 |
| 30.05.2025 | 121,74 | 121,84 | 120,10 | 120,10 | -0,48% | 1.152,00 |
| 29.05.2025 | 122,14 | 122,50 | 120,00 | 120,68 | -0,33% | 1.727,00 |
| 28.05.2025 | 121,44 | 122,08 | 120,86 | 121,08 | -0,16% | 1.279,00 |
| 27.05.2025 | 121,04 | 121,66 | 120,32 | 121,28 | -0,10% | 2.243,00 |
| 26.05.2025 | 119,98 | 121,40 | 119,98 | 121,40 | 1,61% | 2.534,00 |
| 23.05.2025 | 120,06 | 120,06 | 118,44 | 119,48 | 0,35% | 2.205,00 |
| 22.05.2025 | 119,72 | 120,20 | 118,66 | 119,06 | -1,15% | 10.021,00 |
| 21.05.2025 | 122,18 | 122,18 | 119,90 | 120,44 | -1,76% | 3.272,00 |
| 20.05.2025 | 123,50 | 123,50 | 122,32 | 122,60 | -0,15% | 2.086,00 |
| 19.05.2025 | 124,94 | 125,02 | 121,96 | 122,78 | -2,82% | 2.824,00 |
| 16.05.2025 | 126,74 | 128,36 | 126,26 | 126,34 | 0,37% | 3.269,00 |
| 15.05.2025 | 125,98 | 126,14 | 124,68 | 125,88 | -0,52% | 2.979,00 |
| 14.05.2025 | 127,22 | 127,84 | 125,88 | 126,54 | -0,53% | 2.567,00 |
| 13.05.2025 | 127,98 | 128,04 | 126,82 | 127,22 | 0,02% | 2.146,00 |
| 12.05.2025 | 125,04 | 128,68 | 125,04 | 127,20 | 3,38% | 2.187,00 |
| 09.05.2025 | 122,80 | 123,96 | 122,12 | 123,04 | 0,46% | 3.224,00 |
| 08.05.2025 | 120,72 | 122,48 | 120,70 | 122,48 | 2,58% | 1.693,00 |
| 07.05.2025 | 120,32 | 120,64 | 118,76 | 119,40 | -0,75% | 3.132,00 |
| 06.05.2025 | 120,10 | 121,06 | 119,00 | 120,30 | 0,00% | 1.844,00 |
| 05.05.2025 | 121,02 | 121,02 | 119,50 | 120,30 | -0,58% | 5.423,00 |
| 02.05.2025 | 122,58 | 122,72 | 117,28 | 121,00 | 0,43% | 8.141,00 |
| 30.04.2025 | 121,84 | 122,50 | 119,00 | 120,48 | -1,34% | 2.544,00 |
| 29.04.2025 | 122,56 | 123,00 | 121,76 | 122,12 | -0,34% | 2.038,00 |
| 28.04.2025 | 122,04 | 123,08 | 121,88 | 122,54 | 0,82% | 1.450,00 |
| 25.04.2025 | 122,90 | 123,34 | 121,46 | 121,54 | -0,23% | 1.146,00 |
| 24.04.2025 | 121,00 | 121,94 | 119,94 | 121,82 | 2,06% | 1.595,00 |
| 23.04.2025 | 122,14 | 122,82 | 119,36 | 119,36 | 0,35% | 5.495,00 |
| 22.04.2025 | 118,04 | 119,16 | 117,34 | 118,94 | -3,00% | 3.641,00 |
| 17.04.2025 | 120,34 | 122,78 | 119,84 | 122,62 | 1,47% | 1.722,00 |
| 16.04.2025 | 118,86 | 120,84 | 117,60 | 120,84 | 0,87% | 1.609,00 |
| 15.04.2025 | 119,80 | 120,90 | 118,32 | 119,80 | 0,60% | 4.038,00 |
| 14.04.2025 | 121,02 | 122,62 | 119,06 | 119,08 | 1,99% | 3.647,00 |
| 11.04.2025 | 121,68 | 122,50 | 116,70 | 116,76 | -5,44% | 6.168,00 |
| 10.04.2025 | 134,86 | 134,98 | 123,26 | 123,48 | 0,62% | 16.531,00 |
| 09.04.2025 | 122,38 | 124,88 | 119,68 | 122,72 | -5,26% | 3.374,00 |
| 08.04.2025 | 129,98 | 131,84 | 129,16 | 129,54 | 0,57% | 3.965,00 |
| 07.04.2025 | 122,68 | 129,56 | 120,62 | 128,80 | -3,69% | 5.150,00 |
| 04.04.2025 | 141,08 | 141,66 | 132,60 | 133,74 | -6,45% | 4.461,00 |
| 03.04.2025 | 148,58 | 148,58 | 142,00 | 142,96 | -7,17% | 3.581,00 |
| 02.04.2025 | 155,86 | 156,28 | 153,82 | 154,00 | -0,79% | 680,00 |
| 01.04.2025 | 155,40 | 155,66 | 153,82 | 155,22 | -0,26% | 3.798,00 |
| 31.03.2025 | 151,94 | 156,18 | 151,90 | 155,62 | 1,86% | 1.019,00 |
| 28.03.2025 | 154,10 | 154,90 | 152,62 | 152,78 | -1,36% | 1.314,00 |
| 27.03.2025 | 156,02 | 156,02 | 154,66 | 154,88 | -0,37% | 1.388,00 |
| 26.03.2025 | 154,10 | 156,62 | 153,28 | 155,46 | 1,59% | 1.797,00 |
| 25.03.2025 | 153,00 | 155,00 | 152,60 | 153,02 | -0,10% | 1.593,00 |
| 24.03.2025 | 152,34 | 154,00 | 152,00 | 153,18 | 1,35% | 1.476,00 |
| 21.03.2025 | 151,90 | 152,30 | 151,00 | 151,14 | -0,26% | 551,00 |
| 20.03.2025 | 150,92 | 152,00 | 150,36 | 151,54 | 0,93% | 878,00 |
| 19.03.2025 | 147,70 | 150,14 | 146,96 | 150,14 | 3,15% | 347,00 |
| 18.03.2025 | 145,34 | 146,58 | 145,14 | 145,56 | 0,14% | 1.059,00 |
| 17.03.2025 | 144,50 | 145,78 | 143,78 | 145,36 | 1,10% | 532,00 |
| 14.03.2025 | 142,52 | 143,88 | 141,00 | 143,78 | 1,50% | 269,00 |
| 13.03.2025 | 140,54 | 142,08 | 140,44 | 141,66 | 0,50% | 475,00 |
| 12.03.2025 | 141,44 | 142,94 | 139,80 | 140,96 | -0,49% | 1.401,00 |
| 11.03.2025 | 145,00 | 145,72 | 141,10 | 141,66 | -2,83% | 3.720,00 |
| 10.03.2025 | 143,72 | 147,74 | 143,22 | 145,78 | 1,79% | 1.356,00 |
| 07.03.2025 | 141,90 | 144,50 | 141,14 | 143,22 | 2,29% | 3.196,00 |
| 06.03.2025 | 140,00 | 140,34 | 138,00 | 140,02 | 1,92% | 2.719,00 |
| 05.03.2025 | 143,06 | 143,06 | 137,14 | 137,38 | -4,85% | 2.591,00 |
| 04.03.2025 | 146,12 | 146,12 | 142,90 | 144,38 | -3,77% | 2.216,00 |
| 03.03.2025 | 152,60 | 153,34 | 149,68 | 150,04 | -0,42% | 4.810,00 |
| 28.02.2025 | 150,40 | 151,16 | 149,30 | 150,68 | -0,28% | 1.915,00 |
| 27.02.2025 | 148,26 | 151,38 | 147,80 | 151,10 | 1,66% | 2.211,00 |
| 26.02.2025 | 149,26 | 149,42 | 148,28 | 148,64 | 0,20% | 2.688,00 |
| 25.02.2025 | 150,12 | 151,10 | 148,28 | 148,34 | -1,77% | 842,00 |
| 24.02.2025 | 149,84 | 151,18 | 149,66 | 151,02 | -0,24% | 2.756,00 |
| 21.02.2025 | 152,12 | 152,12 | 150,72 | 151,38 | 0,03% | 2.611,00 |
| 20.02.2025 | 151,00 | 151,92 | 150,46 | 151,34 | -0,04% | 1.573,00 |
| 19.02.2025 | 149,54 | 151,58 | 148,88 | 151,40 | 1,64% | 3.051,00 |
| 18.02.2025 | 149,02 | 149,52 | 148,16 | 148,96 | 0,30% | 2.214,00 |
| 17.02.2025 | 149,32 | 150,38 | 148,50 | 148,52 | -0,46% | 2.991,00 |
| 14.02.2025 | 146,78 | 149,58 | 146,78 | 149,20 | -0,27% | 3.723,00 |
| 13.02.2025 | 148,24 | 150,10 | 147,20 | 149,60 | -0,93% | 4.844,00 |
| 12.02.2025 | 152,18 | 152,18 | 150,98 | 151,00 | -0,89% | 1.239,00 |
| 11.02.2025 | 151,62 | 152,54 | 150,68 | 152,36 | 1,42% | 4.909,00 |
| 10.02.2025 | 147,48 | 150,56 | 147,48 | 150,22 | 1,61% | 3.287,00 |
| 07.02.2025 | 146,00 | 147,84 | 146,00 | 147,84 | 0,85% | 2.576,00 |
| 06.02.2025 | 147,00 | 149,84 | 146,38 | 146,60 | -0,57% | 1.841,00 |
| 05.02.2025 | 146,84 | 147,48 | 146,44 | 147,44 | -0,11% | 1.807,00 |
| 04.02.2025 | 144,16 | 147,64 | 143,52 | 147,60 | 1,18% | 2.101,00 |
| 03.02.2025 | 146,20 | 146,20 | 144,32 | 145,88 | 0,83% | 8.589,00 |
| 31.01.2025 | 150,92 | 151,40 | 143,58 | 144,68 | -3,74% | 5.477,00 |
| 30.01.2025 | 150,24 | 150,80 | 148,98 | 150,30 | 0,23% | 1.940,00 |
| 29.01.2025 | 150,20 | 150,20 | 148,94 | 149,96 | 0,47% | 1.584,00 |
| 28.01.2025 | 151,24 | 152,12 | 149,26 | 149,26 | 0,17% | 6.994,00 |
| 27.01.2025 | 148,84 | 149,60 | 147,66 | 149,00 | 0,03% | 2.278,00 |
| 24.01.2025 | 149,44 | 149,44 | 148,04 | 148,96 | -0,67% | 1.584,00 |
| 23.01.2025 | 150,78 | 151,56 | 149,96 | 149,96 | -1,02% | 2.577,00 |
| 22.01.2025 | 152,20 | 152,20 | 150,50 | 151,50 | -1,11% | 6.088,00 |
| 21.01.2025 | 158,14 | 158,14 | 152,48 | 153,20 | -2,30% | 4.963,00 |
| 20.01.2025 | 158,02 | 159,58 | 156,50 | 156,80 | 0,35% | 9.428,00 |
| 17.01.2025 | 154,84 | 156,26 | 154,78 | 156,26 | 1,43% | 3.297,00 |
| 16.01.2025 | 153,62 | 155,50 | 153,26 | 154,06 | 0,05% | 993,00 |
| 15.01.2025 | 152,52 | 153,98 | 151,90 | 153,98 | 1,96% | 2.475,00 |
| 14.01.2025 | 151,58 | 152,16 | 150,86 | 151,02 | -1,14% | 3.042,00 |