131,910€
0,62%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 131,29 | 132,61 | 130,84 | 132,52 | 1,08% | - |
| 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 |
| 25.07.2025 | 132,88 | 133,23 | 131,23 | 131,86 | -0,50% | 159,00 |
| 24.07.2025 | 129,79 | 132,62 | 129,40 | 132,52 | 1,89% | 229,00 |
| 23.07.2025 | 128,61 | 130,06 | 128,15 | 130,06 | 1,86% | 483,00 |
| 22.07.2025 | 127,75 | 128,86 | 126,69 | 127,68 | -0,30% | 400,00 |
| 21.07.2025 | 129,60 | 130,02 | 127,52 | 128,07 | -0,75% | - |
| 18.07.2025 | 130,45 | 135,48 | 126,09 | 129,04 | -1,22% | 479,00 |
| 17.07.2025 | 129,31 | 130,92 | 128,27 | 130,63 | 0,69% | 10,00 |
| 16.07.2025 | 129,52 | 129,74 | 129,52 | 129,74 | -0,14% | 30,00 |
| 15.07.2025 | 129,50 | 129,92 | 129,36 | 129,92 | 0,00% | 94,00 |
| 14.07.2025 | 132,46 | 132,60 | 129,92 | 129,92 | -0,99% | 531,00 |
| 11.07.2025 | 131,50 | 131,50 | 131,22 | 131,22 | -0,21% | 90,00 |
| 10.07.2025 | 130,16 | 132,54 | 130,16 | 131,50 | 0,52% | 215,00 |
| 09.07.2025 | 130,06 | 131,12 | 130,06 | 130,82 | 0,51% | 175,00 |
| 08.07.2025 | 125,56 | 130,28 | 125,56 | 130,16 | 3,76% | 270,00 |
| 04.07.2025 | 125,44 | 125,44 | 125,44 | 125,44 | -0,70% | - |
| 03.07.2025 | 124,94 | 126,32 | 124,94 | 126,32 | 1,12% | 140,00 |
| 02.07.2025 | 122,90 | 124,92 | 122,90 | 124,92 | 0,97% | 5,00 |
| 01.07.2025 | 121,10 | 123,72 | 120,90 | 123,72 | 1,64% | 235,00 |
| 30.06.2025 | 122,36 | 122,78 | 121,62 | 121,72 | -0,49% | 257,00 |
| 27.06.2025 | 123,48 | 123,48 | 121,82 | 122,32 | -0,47% | 680,00 |
| 26.06.2025 | 122,26 | 122,92 | 122,26 | 122,90 | -0,13% | 270,00 |
| 25.06.2025 | 123,98 | 123,98 | 123,06 | 123,06 | -1,43% | 115,00 |
| 24.06.2025 | 125,02 | 125,82 | 124,84 | 124,84 | -1,59% | 168,00 |
| 23.06.2025 | 131,94 | 131,94 | 126,78 | 126,86 | -1,61% | 928,00 |
| 20.06.2025 | 128,98 | 129,32 | 128,94 | 128,94 | -0,56% | 274,00 |
| 19.06.2025 | 129,50 | 130,18 | 129,50 | 129,66 | 0,53% | 29,00 |
| 18.06.2025 | 129,64 | 130,30 | 128,98 | 128,98 | -1,04% | 185,00 |
| 17.06.2025 | 126,00 | 130,34 | 126,00 | 130,34 | 3,49% | 185,00 |
| 16.06.2025 | 127,78 | 128,24 | 124,76 | 125,94 | -0,25% | 428,00 |
| 13.06.2025 | 128,02 | 130,10 | 125,52 | 126,26 | 1,02% | 229,00 |
| 12.06.2025 | 125,44 | 125,44 | 124,04 | 124,98 | 0,27% | 71,00 |
| 11.06.2025 | 125,52 | 125,96 | 124,64 | 124,64 | -0,67% | 20,00 |
| 10.06.2025 | 123,58 | 126,60 | 123,58 | 125,48 | 1,92% | 483,00 |
| 09.06.2025 | 122,26 | 123,54 | 122,26 | 123,12 | 2,58% | 2,00 |
| 06.06.2025 | 119,42 | 120,02 | 119,42 | 120,02 | 0,35% | 13,00 |
| 05.06.2025 | 120,12 | 120,66 | 119,60 | 119,60 | -0,76% | 75,00 |
| 04.06.2025 | 122,50 | 122,50 | 120,52 | 120,52 | -0,17% | 15,00 |
| 03.06.2025 | 120,14 | 120,72 | 120,14 | 120,72 | 0,42% | 13,00 |
| 02.06.2025 | 120,28 | 120,58 | 120,22 | 120,22 | -0,48% | 20,00 |
| 30.05.2025 | 120,80 | 120,80 | 120,80 | 120,80 | 0,25% | - |
| 29.05.2025 | 121,70 | 122,28 | 120,36 | 120,50 | -0,02% | 13,00 |
| 28.05.2025 | 121,52 | 121,62 | 120,52 | 120,52 | -0,84% | 260,00 |