130,340€
-0,59%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 131,78 | 131,92 | 131,12 | 131,12 | -0,03% | 797,00 |
| 14.10.2025 | 130,04 | 131,48 | 129,62 | 131,16 | 0,24% | 1.890,00 |
| 13.10.2025 | 131,48 | 131,48 | 129,20 | 130,84 | 1,55% | 2.978,00 |
| 10.10.2025 | 131,50 | 131,50 | 128,84 | 128,84 | -2,47% | 1.150,00 |
| 09.10.2025 | 132,46 | 133,44 | 131,78 | 132,10 | -0,63% | 725,00 |
| 08.10.2025 | 133,04 | 133,18 | 131,42 | 132,94 | 1,06% | 2.318,00 |
| 07.10.2025 | 131,94 | 132,50 | 130,00 | 131,54 | -0,24% | 1.555,00 |
| 06.10.2025 | 131,82 | 132,78 | 130,86 | 131,86 | 0,87% | 3.315,00 |
| 03.10.2025 | 131,04 | 131,24 | 129,90 | 130,72 | -1,06% | 2.251,00 |
| 02.10.2025 | 131,40 | 133,56 | 131,10 | 132,12 | 0,35% | 2.276,00 |
| 01.10.2025 | 131,70 | 132,22 | 130,50 | 131,66 | -0,05% | 1.500,00 |
| 30.09.2025 | 133,06 | 133,06 | 131,06 | 131,72 | -1,20% | 1.753,00 |
| 29.09.2025 | 137,18 | 137,22 | 133,24 | 133,32 | -2,74% | 2.662,00 |
| 26.09.2025 | 137,00 | 138,04 | 137,00 | 137,08 | -0,45% | 298,00 |
| 25.09.2025 | 135,86 | 137,80 | 135,26 | 137,70 | 0,75% | 1.304,00 |
| 24.09.2025 | 133,94 | 136,68 | 133,94 | 136,68 | 1,35% | 1.513,00 |
| 23.09.2025 | 132,10 | 135,32 | 132,10 | 134,86 | 1,37% | 1.501,00 |
| 22.09.2025 | 133,06 | 133,48 | 132,18 | 133,04 | 0,21% | 1.181,00 |
| 19.09.2025 | 134,98 | 135,44 | 132,76 | 132,76 | -1,70% | 661,00 |
| 18.09.2025 | 135,54 | 135,90 | 134,36 | 135,06 | 0,01% | 660,00 |
| 17.09.2025 | 134,54 | 135,10 | 134,22 | 135,04 | 0,12% | 776,00 |
| 16.09.2025 | 133,68 | 134,88 | 133,00 | 134,88 | 0,57% | 1.886,00 |
| 15.09.2025 | 134,80 | 134,80 | 133,06 | 134,12 | -0,61% | 1.375,00 |
| 12.09.2025 | 133,84 | 136,14 | 133,82 | 134,94 | 2,51% | 2.812,00 |
| 05.09.2025 | 135,48 | 135,48 | 131,58 | 131,64 | -3,66% | 4.055,00 |
| 04.09.2025 | 135,44 | 136,64 | 135,00 | 136,64 | 0,62% | 579,00 |
| 03.09.2025 | 138,88 | 139,26 | 135,42 | 135,80 | -1,45% | 3.727,00 |
| 02.09.2025 | 137,58 | 138,60 | 137,18 | 137,80 | 0,58% | 1.562,00 |
| 01.09.2025 | 137,18 | 137,42 | 136,98 | 137,00 | -0,10% | 894,00 |
| 29.08.2025 | 136,50 | 137,84 | 136,40 | 137,14 | 0,90% | 906,00 |
| 28.08.2025 | 136,66 | 137,00 | 135,50 | 135,92 | -0,32% | 1.208,00 |
| 27.08.2025 | 134,86 | 137,30 | 134,86 | 136,36 | 1,23% | 1.370,00 |
| 26.08.2025 | 135,04 | 136,02 | 134,44 | 134,70 | -0,27% | 1.022,00 |
| 25.08.2025 | 134,84 | 135,48 | 134,52 | 135,06 | 0,28% | 2.128,00 |
| 22.08.2025 | 133,80 | 135,18 | 133,44 | 134,68 | 1,71% | 3.330,00 |
| 21.08.2025 | 131,38 | 132,74 | 130,78 | 132,42 | 0,88% | 4.270,00 |
| 20.08.2025 | 130,72 | 131,50 | 130,38 | 131,26 | -0,15% | 1.441,00 |
| 19.08.2025 | 131,76 | 132,00 | 130,88 | 131,46 | -1,90% | 2.087,00 |
| 18.08.2025 | 134,04 | 134,42 | 132,80 | 134,00 | 0,06% | 1.470,00 |
| 15.08.2025 | 133,38 | 133,92 | 132,62 | 133,92 | 0,68% | 1.297,00 |
| 14.08.2025 | 132,96 | 133,62 | 132,68 | 133,02 | 0,42% | 1.438,00 |
| 13.08.2025 | 131,62 | 133,10 | 131,62 | 132,46 | -0,76% | 1.170,00 |
| 12.08.2025 | 132,78 | 133,70 | 131,90 | 133,48 | 0,48% | 1.476,00 |
| 11.08.2025 | 133,06 | 134,08 | 132,36 | 132,84 | -0,05% | 1.298,00 |
| 08.08.2025 | 131,00 | 133,06 | 131,00 | 132,90 | 1,02% | 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 |