132,900€
1,02%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 131,00 | 133,06 | 131,00 | 133,06 | 1,14% | 513,00 |
| 07.08.2025 | 131,58 | 133,16 | 131,06 | 131,56 | -0,60% | 907,00 |
| 06.08.2025 | 132,28 | 133,32 | 132,18 | 132,36 | 1,08% | 1.699,00 |
| 05.08.2025 | 131,20 | 131,26 | 130,00 | 130,94 | 0,35% | 950,00 |
| 04.08.2025 | 131,22 | 131,54 | 129,78 | 130,48 | 0,15% | 5.728,00 |
| 01.08.2025 | 133,96 | 135,00 | 130,28 | 130,28 | -1,93% | 3.241,00 |
| 31.07.2025 | 133,48 | 134,60 | 132,82 | 132,84 | -1,79% | 3.189,00 |
| 30.07.2025 | 135,48 | 136,78 | 134,78 | 135,26 | 0,01% | 4.984,00 |
| 29.07.2025 | 134,60 | 135,72 | 134,60 | 135,24 | 0,46% | 1.437,00 |
| 28.07.2025 | 133,86 | 134,70 | 133,34 | 134,62 | 2,03% | 3.318,00 |
| 25.07.2025 | 132,66 | 133,12 | 131,48 | 131,94 | 0,76% | 1.102,00 |
| 24.07.2025 | 130,14 | 131,48 | 129,44 | 130,94 | 1,41% | 1.040,00 |
| 23.07.2025 | 128,68 | 129,50 | 128,16 | 129,12 | 1,53% | 1.326,00 |
| 22.07.2025 | 127,88 | 128,58 | 126,88 | 127,18 | -0,61% | 984,00 |
| 21.07.2025 | 129,26 | 129,82 | 127,96 | 127,96 | -1,22% | 1.643,00 |
| 18.07.2025 | 130,22 | 135,34 | 128,90 | 129,54 | 0,03% | 4.264,00 |
| 17.07.2025 | 129,60 | 129,88 | 128,40 | 129,50 | 1,01% | 902,00 |
| 16.07.2025 | 130,30 | 130,68 | 128,20 | 128,20 | -1,66% | 2.350,00 |
| 15.07.2025 | 130,16 | 130,46 | 129,40 | 130,36 | 0,12% | 1.736,00 |
| 14.07.2025 | 132,00 | 132,94 | 130,20 | 130,20 | -1,81% | 2.692,00 |
| 11.07.2025 | 131,10 | 132,82 | 131,00 | 132,60 | 0,42% | 1.898,00 |
| 10.07.2025 | 130,54 | 133,04 | 129,80 | 132,04 | 1,21% | 2.008,00 |
| 09.07.2025 | 130,26 | 131,26 | 130,26 | 130,46 | 0,90% | 1.546,00 |
| 08.07.2025 | 125,06 | 129,86 | 124,90 | 129,30 | 3,46% | 1.264,00 |
| 07.07.2025 | 125,04 | 126,00 | 124,86 | 124,98 | 0,47% | 12.719,00 |
| 04.07.2025 | 125,64 | 125,64 | 123,96 | 124,40 | -1,46% | 1.242,00 |
| 03.07.2025 | 125,36 | 126,56 | 124,70 | 126,24 | 1,59% | 1.847,00 |
| 02.07.2025 | 123,42 | 124,98 | 123,42 | 124,26 | 0,71% | 2.046,00 |
| 01.07.2025 | 121,58 | 123,38 | 121,00 | 123,38 | 1,02% | 1.039,00 |
| 30.06.2025 | 122,46 | 122,66 | 121,78 | 122,14 | 0,25% | 1.951,00 |
| 27.06.2025 | 123,56 | 123,76 | 121,84 | 121,84 | -1,30% | 2.440,00 |
| 26.06.2025 | 122,38 | 123,62 | 122,36 | 123,44 | 0,02% | 2.923,00 |
| 25.06.2025 | 124,58 | 124,68 | 123,42 | 123,42 | -1,01% | 1.972,00 |
| 24.06.2025 | 124,62 | 125,78 | 124,08 | 124,68 | -3,65% | 2.701,00 |
| 23.06.2025 | 132,18 | 132,80 | 129,40 | 129,40 | 0,23% | 9.003,00 |
| 20.06.2025 | 129,24 | 129,64 | 128,30 | 129,10 | -1,48% | 2.307,00 |
| 19.06.2025 | 129,30 | 132,36 | 129,30 | 131,04 | 1,47% | 8.011,00 |
| 18.06.2025 | 129,80 | 130,40 | 128,70 | 129,14 | -0,06% | 4.353,00 |
| 17.06.2025 | 126,16 | 129,50 | 126,16 | 129,22 | 3,89% | 3.187,00 |
| 16.06.2025 | 128,00 | 128,00 | 124,38 | 124,38 | -0,94% | 5.089,00 |
| 13.06.2025 | 129,76 | 130,46 | 125,56 | 125,56 | 0,37% | 17.435,00 |
| 12.06.2025 | 125,40 | 125,44 | 123,90 | 125,10 | 0,32% | 1.396,00 |
| 11.06.2025 | 125,90 | 126,20 | 124,42 | 124,70 | -1,66% | 1.170,00 |
| 10.06.2025 | 124,12 | 127,00 | 123,36 | 126,80 | 2,61% | 1.672,00 |
| 09.06.2025 | 122,46 | 123,82 | 122,46 | 123,58 | 0,59% | 947,00 |
| 06.06.2025 | 120,42 | 122,92 | 119,98 | 122,86 | 2,50% | 1.541,00 |
| 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 |