119,740€
-0,50%
Echtzeit-Aktienkurs Chevron Corp
Bid:
Ask:
Aktienkurse zur Chevron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 120,36 | 120,78 | 119,60 | 120,00 | -0,28% | 1.727,00 |
| 04.06.2025 | 122,68 | 122,98 | 120,34 | 120,34 | -2,26% | 548,00 |
| 03.06.2025 | 120,22 | 123,16 | 120,14 | 123,12 | 2,67% | 1.070,00 |
| 02.06.2025 | 121,06 | 121,14 | 119,92 | 119,92 | -0,15% | 1.845,00 |
| 30.05.2025 | 121,18 | 121,82 | 120,10 | 120,10 | 0,08% | 1.642,00 |
| 29.05.2025 | 121,96 | 121,96 | 120,00 | 120,00 | -1,14% | 142,00 |
| 28.05.2025 | 121,40 | 121,88 | 121,28 | 121,38 | -0,05% | 1.732,00 |
| 27.05.2025 | 120,84 | 121,68 | 120,24 | 121,44 | 0,12% | 2.030,00 |
| 26.05.2025 | 120,36 | 121,30 | 120,36 | 121,30 | 1,78% | 850,00 |
| 23.05.2025 | 119,52 | 120,16 | 118,52 | 119,18 | -0,28% | 1.218,00 |
| 22.05.2025 | 120,10 | 120,38 | 118,64 | 119,52 | -0,65% | 2.267,00 |
| 21.05.2025 | 121,98 | 121,98 | 119,92 | 120,30 | -2,00% | 2.019,00 |
| 20.05.2025 | 123,30 | 123,62 | 122,44 | 122,76 | -0,52% | 1.542,00 |
| 19.05.2025 | 125,10 | 125,50 | 122,74 | 123,40 | -2,33% | 932,00 |
| 16.05.2025 | 127,00 | 127,92 | 126,34 | 126,34 | 0,13% | 1.121,00 |
| 15.05.2025 | 125,26 | 126,18 | 124,60 | 126,18 | 0,08% | 1.547,00 |
| 14.05.2025 | 126,76 | 126,80 | 126,04 | 126,08 | -1,19% | 869,00 |
| 13.05.2025 | 127,42 | 127,86 | 126,84 | 127,60 | 0,50% | 2.257,00 |
| 12.05.2025 | 125,14 | 128,58 | 125,10 | 126,96 | 3,17% | 2.699,00 |
| 09.05.2025 | 122,66 | 123,74 | 122,56 | 123,06 | 0,20% | 844,00 |
| 08.05.2025 | 120,24 | 123,06 | 120,24 | 122,82 | 2,71% | 1.042,00 |
| 07.05.2025 | 119,48 | 120,36 | 118,98 | 119,58 | -0,12% | 1.350,00 |
| 06.05.2025 | 119,94 | 120,50 | 119,72 | 119,72 | -0,58% | 926,00 |
| 05.05.2025 | 120,14 | 121,12 | 119,26 | 120,42 | 0,02% | 934,00 |
| 02.05.2025 | 122,86 | 122,86 | 117,56 | 120,40 | 0,10% | 1.394,00 |
| 30.04.2025 | 121,80 | 122,46 | 119,28 | 120,28 | -1,57% | 623,00 |
| 29.04.2025 | 122,58 | 123,18 | 122,06 | 122,20 | -0,36% | 1.466,00 |
| 28.04.2025 | 121,86 | 123,30 | 121,86 | 122,64 | 0,89% | 1.235,00 |
| 25.04.2025 | 123,50 | 123,50 | 121,36 | 121,56 | -0,28% | 1.230,00 |
| 24.04.2025 | 120,22 | 122,24 | 120,22 | 121,90 | 1,45% | 1.225,00 |
| 23.04.2025 | 121,06 | 122,80 | 119,26 | 120,16 | -0,03% | 1.425,00 |
| 22.04.2025 | 117,04 | 120,30 | 117,04 | 120,20 | -2,72% | 2.834,00 |
| 17.04.2025 | 119,74 | 123,56 | 119,74 | 123,56 | 2,86% | 683,00 |
| 16.04.2025 | 118,42 | 120,12 | 117,48 | 120,12 | 0,10% | 1.807,00 |
| 15.04.2025 | 118,90 | 120,00 | 118,46 | 120,00 | 0,84% | 994,00 |
| 14.04.2025 | 120,30 | 121,84 | 119,00 | 119,00 | -0,92% | 1.052,00 |
| 11.04.2025 | 121,48 | 122,46 | 117,14 | 120,10 | -1,02% | 1.246,00 |
| 10.04.2025 | 133,14 | 134,60 | 120,78 | 121,34 | -7,56% | 1.320,00 |
| 09.04.2025 | 122,50 | 131,26 | 119,50 | 131,26 | 6,28% | 1.967,00 |
| 08.04.2025 | 129,02 | 131,74 | 123,50 | 123,50 | -3,62% | 1.915,00 |
| 07.04.2025 | 125,34 | 129,24 | 122,64 | 128,14 | -1,94% | 2.711,00 |
| 04.04.2025 | 140,44 | 140,44 | 130,68 | 130,68 | -8,42% | 2.255,00 |
| 03.04.2025 | 148,72 | 148,72 | 142,04 | 142,70 | -7,49% | 1.596,00 |
| 02.04.2025 | 155,86 | 156,42 | 154,26 | 154,26 | -0,62% | 766,00 |
| 01.04.2025 | 154,66 | 155,56 | 154,20 | 155,22 | 0,36% | 434,00 |
| 31.03.2025 | 152,02 | 155,20 | 151,92 | 154,66 | 0,91% | 725,00 |
| 28.03.2025 | 154,54 | 154,76 | 153,26 | 153,26 | -0,84% | 900,00 |
| 27.03.2025 | 155,52 | 155,94 | 154,56 | 154,56 | -1,09% | 631,00 |
| 26.03.2025 | 153,74 | 156,36 | 153,74 | 156,26 | 1,80% | 1.317,00 |
| 25.03.2025 | 152,60 | 154,00 | 152,36 | 153,50 | 0,38% | 1.949,00 |
| 24.03.2025 | 152,72 | 153,80 | 152,24 | 152,92 | 0,82% | 1.066,00 |
| 21.03.2025 | 151,82 | 152,28 | 151,62 | 151,68 | 0,04% | 927,00 |
| 20.03.2025 | 151,28 | 151,62 | 150,00 | 151,62 | 1,03% | 444,00 |
| 19.03.2025 | 146,92 | 150,08 | 146,82 | 150,08 | 2,15% | 277,00 |
| 18.03.2025 | 145,38 | 146,92 | 145,36 | 146,92 | 0,70% | 1.275,00 |
| 17.03.2025 | 144,74 | 145,90 | 143,84 | 145,90 | 1,35% | 1.111,00 |
| 14.03.2025 | 142,32 | 143,96 | 140,76 | 143,96 | 1,85% | 709,00 |
| 13.03.2025 | 140,18 | 141,52 | 140,02 | 141,34 | 0,99% | 363,00 |
| 12.03.2025 | 141,26 | 141,98 | 139,96 | 139,96 | -0,58% | 919,00 |
| 11.03.2025 | 145,12 | 145,40 | 140,78 | 140,78 | -3,73% | 1.656,00 |
| 10.03.2025 | 143,38 | 147,70 | 143,12 | 146,24 | 2,02% | 1.883,00 |
| 07.03.2025 | 141,38 | 143,34 | 141,30 | 143,34 | 2,75% | 1.192,00 |
| 06.03.2025 | 139,70 | 139,82 | 138,84 | 139,50 | 1,53% | 953,00 |
| 05.03.2025 | 142,52 | 142,70 | 137,38 | 137,40 | -4,25% | 678,00 |
| 04.03.2025 | 145,94 | 145,94 | 142,90 | 143,50 | -1,35% | 1.323,00 |
| 03.03.2025 | 152,26 | 152,46 | 145,46 | 145,46 | -3,39% | 965,00 |
| 28.02.2025 | 150,18 | 150,82 | 149,00 | 150,56 | -0,20% | 798,00 |
| 27.02.2025 | 148,66 | 151,32 | 148,06 | 150,86 | 1,62% | 1.301,00 |
| 26.02.2025 | 148,84 | 149,90 | 148,46 | 148,46 | -0,52% | 1.148,00 |
| 25.02.2025 | 151,00 | 151,44 | 148,50 | 149,24 | -0,72% | 1.385,00 |
| 24.02.2025 | 149,30 | 151,30 | 149,30 | 150,32 | -0,41% | 651,00 |
| 21.02.2025 | 151,46 | 151,90 | 150,88 | 150,94 | -0,15% | 1.056,00 |
| 20.02.2025 | 151,16 | 151,58 | 150,42 | 151,16 | -0,34% | 472,00 |
| 19.02.2025 | 149,20 | 151,68 | 149,20 | 151,68 | 1,12% | 904,00 |
| 18.02.2025 | 148,96 | 150,00 | 148,50 | 150,00 | 0,74% | 3.165,00 |
| 17.02.2025 | 148,34 | 149,72 | 148,32 | 148,90 | -0,03% | 1.670,00 |
| 14.02.2025 | 146,98 | 149,38 | 146,98 | 148,94 | -0,31% | 1.210,00 |
| 13.02.2025 | 148,10 | 149,70 | 148,10 | 149,40 | 0,12% | 1.217,00 |
| 12.02.2025 | 151,80 | 152,56 | 149,22 | 149,22 | -2,37% | 1.397,00 |
| 11.02.2025 | 150,88 | 153,54 | 150,88 | 152,84 | 1,51% | 2.893,00 |
| 10.02.2025 | 147,82 | 150,56 | 147,82 | 150,56 | 1,85% | 1.109,00 |
| 07.02.2025 | 146,98 | 147,82 | 146,42 | 147,82 | 1,27% | 982,00 |
| 06.02.2025 | 147,12 | 148,64 | 145,96 | 145,96 | -0,79% | 3.507,00 |
| 05.02.2025 | 147,66 | 147,66 | 146,30 | 147,12 | -0,24% | 2.247,00 |
| 04.02.2025 | 144,30 | 147,48 | 143,90 | 147,48 | 1,33% | 1.973,00 |
| 03.02.2025 | 145,70 | 146,26 | 144,58 | 145,54 | 1,01% | 22.425,00 |
| 31.01.2025 | 150,72 | 151,88 | 143,90 | 144,08 | -4,19% | 1.274,00 |
| 30.01.2025 | 149,84 | 150,76 | 149,84 | 150,38 | 0,95% | 1.401,00 |
| 29.01.2025 | 149,04 | 150,32 | 148,96 | 148,96 | -0,28% | 1.810,00 |
| 28.01.2025 | 151,18 | 152,34 | 149,14 | 149,38 | -0,12% | 2.064,00 |
| 27.01.2025 | 148,04 | 149,56 | 147,98 | 149,56 | 0,89% | 1.379,00 |
| 24.01.2025 | 148,94 | 149,68 | 147,96 | 148,24 | -0,84% | 5.716,00 |
| 23.01.2025 | 150,12 | 151,42 | 149,50 | 149,50 | -1,20% | 3.153,00 |
| 22.01.2025 | 152,46 | 152,46 | 150,40 | 151,32 | -0,51% | 4.559,00 |
| 21.01.2025 | 159,80 | 159,80 | 152,10 | 152,10 | -4,94% | 3.554,00 |
| 20.01.2025 | 157,48 | 160,04 | 156,62 | 160,00 | 1,78% | 2.869,00 |
| 17.01.2025 | 155,00 | 157,26 | 154,60 | 157,20 | 1,76% | 2.717,00 |
| 16.01.2025 | 153,34 | 155,48 | 153,32 | 154,48 | 0,61% | 2.152,00 |
| 15.01.2025 | 152,14 | 154,12 | 152,08 | 153,54 | 1,66% | 2.448,00 |
| 14.01.2025 | 151,26 | 151,90 | 150,60 | 151,04 | -0,62% | 4.081,00 |