129,580€
0,56%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 129,31 | 129,79 | 129,05 | 129,58 | -0,12% | - |
| 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 |
| 27.05.2025 | 120,50 | 121,54 | 120,50 | 121,54 | 0,43% | 1,00 |
| 26.05.2025 | 120,20 | 121,02 | 120,20 | 121,02 | 0,80% | 362,00 |
| 23.05.2025 | 119,52 | 120,06 | 119,46 | 120,06 | -0,08% | 1.175,00 |
| 22.05.2025 | 119,68 | 120,34 | 118,88 | 120,16 | 0,12% | 181,00 |
| 21.05.2025 | 122,22 | 122,22 | 119,94 | 120,02 | -1,27% | 214,00 |
| 20.05.2025 | 122,70 | 123,50 | 121,56 | 121,56 | -2,31% | 20,00 |
| 19.05.2025 | 125,02 | 125,02 | 124,44 | 124,44 | -2,28% | 20,00 |
| 16.05.2025 | 126,50 | 127,34 | 126,06 | 127,34 | 0,49% | 65,00 |
| 15.05.2025 | 125,70 | 126,72 | 125,24 | 126,72 | 0,22% | 25,00 |
| 14.05.2025 | 126,78 | 127,22 | 126,02 | 126,44 | -0,89% | 194,00 |
| 13.05.2025 | 127,48 | 127,80 | 127,48 | 127,58 | -0,09% | 170,00 |
| 12.05.2025 | 124,26 | 128,38 | 124,26 | 127,70 | 3,70% | 348,00 |
| 09.05.2025 | 122,88 | 123,64 | 122,88 | 123,14 | 0,11% | 160,00 |
| 08.05.2025 | 120,22 | 123,00 | 120,22 | 123,00 | 3,14% | 55,00 |
| 07.05.2025 | 119,52 | 119,58 | 119,26 | 119,26 | -0,25% | 20,00 |
| 06.05.2025 | 119,52 | 120,22 | 119,52 | 119,56 | -1,26% | 67,00 |
| 05.05.2025 | 120,04 | 121,08 | 120,04 | 121,08 | -1,14% | 30,00 |
| 02.05.2025 | 122,40 | 122,50 | 119,30 | 122,48 | 2,63% | 791,00 |
| 30.04.2025 | 121,66 | 122,06 | 119,34 | 119,34 | -2,53% | 406,00 |
| 29.04.2025 | 122,50 | 123,02 | 121,52 | 122,44 | -0,70% | 100,00 |
| 28.04.2025 | 122,24 | 123,30 | 122,24 | 123,30 | 1,45% | 110,00 |
| 25.04.2025 | 123,00 | 123,00 | 121,54 | 121,54 | -0,39% | 84,00 |
| 24.04.2025 | 120,14 | 122,28 | 120,14 | 122,02 | 1,62% | 28,00 |
| 23.04.2025 | 121,02 | 122,26 | 119,06 | 120,08 | -0,08% | 142,00 |
| 22.04.2025 | 117,50 | 120,18 | 117,00 | 120,18 | -1,27% | 669,00 |
| 17.04.2025 | 120,02 | 123,12 | 120,02 | 121,72 | 2,34% | 44,00 |
| 16.04.2025 | 118,02 | 120,40 | 117,76 | 118,94 | -0,59% | 221,00 |
| 15.04.2025 | 119,02 | 119,72 | 118,40 | 119,64 | 0,52% | 739,00 |
| 14.04.2025 | 120,00 | 121,12 | 118,72 | 119,02 | -1,31% | 711,00 |
| 11.04.2025 | 120,50 | 122,20 | 116,86 | 120,60 | 0,13% | 224,00 |
| 10.04.2025 | 133,14 | 134,46 | 120,44 | 120,44 | -9,21% | 434,00 |
| 09.04.2025 | 122,00 | 132,66 | 120,94 | 132,66 | 4,90% | 406,00 |
| 08.04.2025 | 128,82 | 131,08 | 126,46 | 126,46 | -1,06% | 220,00 |
| 07.04.2025 | 126,12 | 130,00 | 122,50 | 127,82 | -2,19% | 2.192,00 |
| 04.04.2025 | 140,54 | 140,54 | 130,68 | 130,68 | -7,67% | 1.236,00 |
| 03.04.2025 | 148,00 | 148,40 | 141,54 | 141,54 | -7,78% | 303,00 |
| 02.04.2025 | 155,64 | 155,64 | 152,94 | 153,48 | -1,12% | 200,00 |
| 01.04.2025 | 154,70 | 155,52 | 153,98 | 155,22 | 0,25% | 210,00 |
| 31.03.2025 | 152,02 | 155,94 | 152,02 | 154,84 | 0,34% | 535,00 |
| 28.03.2025 | 154,52 | 154,96 | 154,18 | 154,32 | -0,18% | 165,00 |
| 27.03.2025 | 155,72 | 155,72 | 154,12 | 154,60 | -0,85% | 198,00 |
| 26.03.2025 | 152,48 | 155,92 | 152,48 | 155,92 | 1,39% | 34,00 |
| 24.03.2025 | 152,12 | 153,78 | 152,12 | 153,78 | 1,68% | 51,00 |
| 21.03.2025 | 151,78 | 151,90 | 151,24 | 151,24 | -0,32% | 1.077,00 |
| 20.03.2025 | 150,52 | 151,72 | 150,32 | 151,72 | 1,36% | 225,00 |
| 19.03.2025 | 146,62 | 149,68 | 146,62 | 149,68 | 2,44% | 420,00 |
| 18.03.2025 | 145,50 | 146,12 | 145,50 | 146,12 | 0,56% | 525,00 |
| 17.03.2025 | 144,64 | 145,86 | 143,92 | 145,30 | 1,14% | 207,00 |
| 15.03.2025 | 142,56 | 143,96 | 141,90 | 143,66 | 2,05% | 60,00 |
| 13.03.2025 | 140,42 | 141,16 | 140,42 | 140,78 | -0,41% | - |
| 12.03.2025 | 145,20 | 145,20 | 139,92 | 141,36 | -0,38% | 12,00 |
| 11.03.2025 | 141,66 | 141,90 | 141,12 | 141,90 | -2,41% | 118,00 |
| 10.03.2025 | 143,46 | 147,24 | 143,46 | 145,40 | 1,25% | 360,00 |
| 07.03.2025 | 141,18 | 143,60 | 141,18 | 143,60 | 1,41% | 55,00 |
| 06.03.2025 | 140,16 | 141,60 | 139,32 | 141,60 | 1,35% | 575,00 |
| 05.03.2025 | 143,24 | 143,24 | 138,32 | 139,72 | -2,47% | 237,00 |
| 04.03.2025 | 146,02 | 146,02 | 143,04 | 143,26 | -1,82% | 477,00 |
| 03.03.2025 | 152,06 | 152,06 | 144,94 | 145,92 | -3,20% | 247,00 |
| 28.02.2025 | 150,26 | 150,74 | 150,26 | 150,74 | -0,41% | 104,00 |
| 27.02.2025 | 147,64 | 151,36 | 147,64 | 151,36 | 2,56% | 107,00 |
| 26.02.2025 | 150,82 | 151,38 | 147,58 | 147,58 | -2,04% | 227,00 |
| 24.02.2025 | 149,28 | 150,66 | 149,28 | 150,66 | 0,21% | 1.515,00 |
| 21.02.2025 | 150,48 | 151,66 | 150,34 | 150,34 | -0,48% | 46,00 |
| 20.02.2025 | 150,20 | 151,36 | 150,20 | 151,06 | 0,20% | 186,00 |