128,680€
0,30%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 128,53 | 129,09 | 127,49 | 128,68 | 0,30% | 25,00 |
| 11.12.2025 | 128,75 | 129,48 | 127,71 | 128,30 | -1,09% | 10,00 |
| 10.12.2025 | 127,91 | 129,99 | 127,41 | 129,71 | 1,56% | - |
| 09.12.2025 | 127,61 | 129,07 | 127,45 | 127,72 | -0,37% | 2,00 |
| 08.12.2025 | 129,23 | 129,69 | 126,88 | 128,20 | -1,48% | 75,00 |
| 05.12.2025 | 130,44 | 131,03 | 128,72 | 130,12 | -0,11% | 140,00 |
| 04.12.2025 | 130,40 | 131,06 | 129,68 | 130,26 | 0,28% | 10,00 |
| 03.12.2025 | 129,23 | 130,77 | 129,11 | 129,90 | 0,62% | - |
| 02.12.2025 | 131,47 | 132,28 | 128,50 | 129,10 | -1,81% | 120,00 |
| 01.12.2025 | 131,24 | 132,30 | 130,17 | 131,48 | 0,86% | - |
| 28.11.2025 | 129,33 | 130,63 | 129,12 | 130,36 | 0,88% | 200,00 |
| 27.11.2025 | 128,80 | 129,88 | 128,80 | 129,22 | 0,05% | 26,00 |
| 26.11.2025 | 128,52 | 129,80 | 128,02 | 129,16 | 0,48% | 551,00 |
| 25.11.2025 | 129,69 | 130,26 | 128,06 | 128,54 | -1,00% | 44,00 |
| 24.11.2025 | 130,58 | 130,98 | 128,15 | 129,84 | -0,18% | 39,00 |
| 21.11.2025 | 130,20 | 131,25 | 129,15 | 130,08 | -1,53% | - |
| 20.11.2025 | 131,85 | 132,78 | 130,07 | 132,10 | 0,50% | 23,00 |
| 19.11.2025 | 132,31 | 132,96 | 130,03 | 131,44 | -0,99% | 300,00 |
| 18.11.2025 | 131,22 | 133,18 | 130,80 | 132,76 | -1,86% | 46,00 |
| 17.11.2025 | 135,29 | 136,68 | 133,27 | 135,28 | -0,18% | 539,00 |
| 14.11.2025 | 135,12 | 135,93 | 133,12 | 135,52 | 2,70% | 250,00 |
| 13.11.2025 | 132,47 | 134,22 | 131,59 | 131,96 | -0,29% | 40,00 |
| 12.11.2025 | 134,85 | 135,81 | 131,21 | 132,34 | -1,80% | 293,00 |
| 11.11.2025 | 134,47 | 136,17 | 133,93 | 134,76 | 0,31% | 30,00 |
| 10.11.2025 | 134,78 | 134,89 | 131,80 | 134,34 | 0,11% | 350,00 |
| 07.11.2025 | 132,88 | 134,83 | 132,36 | 134,19 | 0,99% | - |
| 06.11.2025 | 133,37 | 134,19 | 132,37 | 132,88 | -0,24% | 62,00 |
| 05.11.2025 | 133,75 | 134,50 | 132,95 | 133,20 | -0,28% | 104,00 |
| 04.11.2025 | 133,46 | 133,91 | 132,59 | 133,58 | -0,15% | 125,00 |
| 03.11.2025 | 137,68 | 137,73 | 133,31 | 133,78 | -2,28% | 98,00 |
| 31.10.2025 | 132,43 | 138,05 | 131,97 | 136,90 | 2,09% | 1.061,00 |
| 30.10.2025 | 133,79 | 134,39 | 132,33 | 134,10 | 0,31% | 90,00 |
| 29.10.2025 | 132,76 | 134,59 | 132,20 | 133,68 | 1,18% | 62,00 |
| 28.10.2025 | 133,05 | 134,04 | 132,05 | 132,12 | -1,00% | - |
| 27.10.2025 | 134,47 | 134,95 | 133,10 | 133,46 | -1,16% | 215,00 |
| 24.10.2025 | 134,99 | 135,42 | 133,67 | 135,02 | -0,34% | 45,00 |
| 23.10.2025 | 134,46 | 136,50 | 134,46 | 135,48 | 1,70% | 67,00 |
| 22.10.2025 | 133,32 | 134,40 | 132,19 | 133,22 | 0,42% | 640,00 |
| 21.10.2025 | 132,88 | 133,79 | 131,96 | 132,66 | 0,12% | 210,00 |
| 20.10.2025 | 131,17 | 132,90 | 131,00 | 132,50 | 0,88% | 360,00 |
| 17.10.2025 | 128,99 | 132,09 | 128,26 | 131,34 | 0,32% | 35,00 |
| 16.10.2025 | 130,84 | 131,01 | 128,57 | 130,92 | 0,52% | 2,00 |
| 15.10.2025 | 131,29 | 132,61 | 129,83 | 130,24 | -0,66% | - |
| 14.10.2025 | 130,38 | 132,17 | 129,50 | 131,10 | 0,15% | 480,00 |
| 13.10.2025 | 130,50 | 131,38 | 129,17 | 130,90 | 1,93% | 525,00 |
| 10.10.2025 | 131,29 | 131,38 | 128,23 | 128,42 | -2,87% | 44,00 |
| 09.10.2025 | 132,24 | 133,44 | 131,11 | 132,22 | -0,03% | 1,00 |
| 08.10.2025 | 133,03 | 133,66 | 131,38 | 132,26 | -0,14% | 258,00 |
| 07.10.2025 | 131,90 | 133,01 | 129,74 | 132,44 | 0,87% | 198,00 |
| 06.10.2025 | 131,69 | 132,84 | 130,78 | 131,30 | 0,63% | 645,00 |
| 03.10.2025 | 131,52 | 131,55 | 129,71 | 130,48 | -0,34% | 88,00 |
| 02.10.2025 | 131,85 | 133,68 | 130,77 | 130,92 | -0,64% | - |
| 01.10.2025 | 131,94 | 132,97 | 130,34 | 131,76 | -0,14% | 140,00 |
| 30.09.2025 | 133,16 | 133,29 | 131,06 | 131,94 | -0,80% | 52,00 |
| 29.09.2025 | 136,39 | 137,42 | 132,65 | 133,00 | -2,52% | 410,00 |
| 26.09.2025 | 137,58 | 138,13 | 136,32 | 136,44 | -0,79% | 60,00 |
| 25.09.2025 | 135,45 | 138,09 | 135,34 | 137,52 | 1,45% | 200,00 |
| 24.09.2025 | 133,47 | 136,66 | 133,34 | 135,56 | 1,50% | 310,00 |
| 23.09.2025 | 132,19 | 135,47 | 132,18 | 133,56 | 0,44% | 895,00 |
| 22.09.2025 | 133,80 | 133,89 | 131,73 | 132,98 | -1,50% | 24,00 |
| 19.09.2025 | 134,61 | 135,59 | 132,46 | 135,00 | 0,24% | 1.012,00 |
| 18.09.2025 | 135,61 | 136,26 | 134,25 | 134,68 | -0,44% | 355,00 |
| 17.09.2025 | 134,60 | 135,54 | 133,94 | 135,27 | 0,83% | - |
| 16.09.2025 | 133,70 | 134,91 | 132,89 | 134,16 | 0,34% | 200,00 |
| 15.09.2025 | 134,64 | 134,77 | 133,09 | 133,70 | -1,42% | 316,00 |
| 12.09.2025 | 134,56 | 136,40 | 133,56 | 135,62 | 0,74% | 180,00 |
| 11.09.2025 | 134,53 | 135,44 | 133,18 | 134,62 | -0,13% | 1.010,00 |
| 10.09.2025 | 132,64 | 134,91 | 132,22 | 134,79 | 1,16% | - |
| 09.09.2025 | 130,88 | 133,94 | 130,83 | 133,24 | 1,96% | 500,00 |
| 08.09.2025 | 131,75 | 132,18 | 130,07 | 130,68 | -0,47% | - |
| 05.09.2025 | 135,12 | 135,23 | 131,05 | 131,30 | -3,19% | 40,00 |
| 04.09.2025 | 134,68 | 137,18 | 134,54 | 135,62 | 0,67% | - |
| 03.09.2025 | 138,79 | 139,42 | 134,67 | 134,72 | -2,77% | 30,00 |
| 02.09.2025 | 137,65 | 139,03 | 136,92 | 138,56 | 1,11% | 143,00 |
| 01.09.2025 | 137,66 | 137,78 | 136,90 | 137,04 | -0,21% | 55,00 |
| 29.08.2025 | 136,56 | 137,94 | 135,92 | 137,33 | 1,02% | - |
| 28.08.2025 | 136,51 | 137,21 | 135,33 | 135,94 | -0,90% | 4,00 |
| 27.08.2025 | 135,75 | 137,53 | 134,98 | 137,18 | 1,54% | - |
| 26.08.2025 | 135,59 | 136,24 | 134,24 | 135,10 | -0,83% | - |
| 25.08.2025 | 135,11 | 136,34 | 134,40 | 136,23 | 1,05% | 225,00 |
| 22.08.2025 | 134,38 | 135,49 | 133,22 | 134,81 | 0,59% | 368,00 |
| 21.08.2025 | 131,21 | 134,05 | 130,83 | 134,02 | 1,95% | 20,00 |
| 20.08.2025 | 130,86 | 131,74 | 130,28 | 131,46 | 0,74% | 130,00 |
| 19.08.2025 | 131,72 | 132,18 | 130,29 | 130,50 | -2,00% | 140,00 |
| 18.08.2025 | 133,66 | 134,74 | 132,55 | 133,16 | -0,49% | 40,00 |
| 15.08.2025 | 133,02 | 135,44 | 132,52 | 133,81 | 0,44% | 284,00 |
| 14.08.2025 | 133,36 | 133,70 | 132,19 | 133,23 | 0,01% | 76,00 |
| 13.08.2025 | 132,44 | 133,34 | 131,80 | 133,22 | 0,76% | 150,00 |
| 12.08.2025 | 132,50 | 133,87 | 131,60 | 132,21 | -0,05% | - |
| 11.08.2025 | 132,69 | 134,18 | 131,77 | 132,28 | -0,71% | 150,00 |
| 08.08.2025 | 131,34 | 133,60 | 131,21 | 133,22 | 1,35% | 150,00 |
| 07.08.2025 | 131,22 | 133,22 | 130,80 | 131,44 | 0,27% | 107,00 |
| 06.08.2025 | 132,24 | 133,53 | 130,52 | 131,08 | -0,82% | 309,00 |
| 05.08.2025 | 131,03 | 132,33 | 129,68 | 132,16 | 1,44% | 744,00 |
| 04.08.2025 | 131,44 | 131,70 | 129,46 | 130,28 | -0,41% | 340,00 |
| 01.08.2025 | 132,95 | 134,86 | 130,15 | 130,82 | -1,58% | 125,00 |
| 31.07.2025 | 133,49 | 134,80 | 132,31 | 132,92 | -1,16% | 85,00 |
| 30.07.2025 | 135,65 | 136,72 | 133,68 | 134,48 | -1,10% | 245,00 |
| 29.07.2025 | 134,67 | 136,11 | 134,59 | 135,98 | 0,87% | 228,00 |
| 28.07.2025 | 132,99 | 134,99 | 132,99 | 134,81 | 2,24% | 672,00 |