130,350€
-0,07%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 130,02 | 131,21 | 129,15 | 130,35 | -0,07% | - |
| 20.11.2025 | 131,98 | 132,78 | 130,14 | 130,44 | -0,96% | 3.821,00 |
| 19.11.2025 | 132,64 | 132,86 | 130,02 | 131,70 | -0,65% | 6.068,00 |
| 18.11.2025 | 132,22 | 133,20 | 130,82 | 132,56 | -0,82% | 9.949,00 |
| 17.11.2025 | 135,54 | 136,98 | 133,40 | 133,66 | -1,40% | 5.117,00 |
| 14.11.2025 | 134,94 | 135,98 | 133,38 | 135,56 | 1,51% | 5.532,00 |
| 13.11.2025 | 132,10 | 134,22 | 131,46 | 133,54 | 0,86% | 8.450,00 |
| 12.11.2025 | 134,46 | 135,94 | 131,22 | 132,40 | -1,71% | 9.515,00 |
| 11.11.2025 | 134,64 | 136,00 | 133,62 | 134,70 | 0,39% | 5.634,00 |
| 10.11.2025 | 134,52 | 135,00 | 131,84 | 134,18 | -0,01% | 7.424,00 |
| 07.11.2025 | 132,76 | 134,84 | 132,34 | 134,20 | 1,28% | 5.709,00 |
| 06.11.2025 | 133,06 | 134,08 | 132,50 | 132,50 | -0,38% | 2.846,00 |
| 05.11.2025 | 133,48 | 134,44 | 133,00 | 133,00 | -0,64% | 5.324,00 |
| 04.11.2025 | 133,80 | 134,02 | 132,56 | 133,86 | 0,06% | 4.837,00 |
| 03.11.2025 | 137,98 | 137,98 | 133,52 | 133,78 | -2,45% | 7.615,00 |
| 31.10.2025 | 132,38 | 137,96 | 132,08 | 137,14 | 3,78% | 22.582,00 |
| 30.10.2025 | 132,60 | 134,50 | 132,14 | 132,14 | -1,09% | 6.291,00 |
| 29.10.2025 | 132,90 | 134,58 | 132,26 | 133,60 | 1,17% | 6.062,00 |
| 28.10.2025 | 133,16 | 134,00 | 132,06 | 132,06 | -1,08% | 3.820,00 |
| 27.10.2025 | 134,54 | 135,00 | 133,12 | 133,50 | -0,25% | 4.516,00 |
| 24.10.2025 | 135,14 | 135,38 | 133,54 | 133,84 | -0,83% | 4.272,00 |
| 23.10.2025 | 134,00 | 136,56 | 134,00 | 134,96 | 0,55% | 8.142,00 |
| 22.10.2025 | 133,18 | 134,22 | 132,32 | 134,22 | 1,21% | 4.985,00 |
| 21.10.2025 | 132,98 | 133,72 | 132,22 | 132,62 | -0,17% | 3.349,00 |
| 20.10.2025 | 131,22 | 132,84 | 130,76 | 132,84 | 1,34% | 4.559,00 |
| 17.10.2025 | 129,56 | 132,14 | 128,12 | 131,08 | 1,00% | 5.636,00 |
| 16.10.2025 | 130,56 | 131,10 | 128,70 | 129,78 | -0,43% | 4.314,00 |
| 15.10.2025 | 130,96 | 132,62 | 129,90 | 130,34 | -0,90% | 3.889,00 |
| 14.10.2025 | 131,04 | 132,22 | 129,52 | 131,52 | 0,43% | 8.916,00 |
| 13.10.2025 | 129,28 | 131,14 | 129,00 | 130,96 | 1,95% | 6.926,00 |
| 10.10.2025 | 131,02 | 131,40 | 128,12 | 128,46 | -2,34% | 6.814,00 |
| 09.10.2025 | 132,20 | 133,38 | 131,42 | 131,54 | -0,65% | 4.579,00 |
| 08.10.2025 | 133,14 | 133,76 | 131,48 | 132,40 | -0,12% | 4.620,00 |
| 07.10.2025 | 132,06 | 132,56 | 129,90 | 132,56 | 0,94% | 6.466,00 |
| 06.10.2025 | 131,36 | 133,28 | 130,72 | 131,32 | 0,03% | 5.162,00 |
| 03.10.2025 | 131,84 | 131,84 | 129,84 | 131,28 | 0,26% | 7.154,00 |
| 02.10.2025 | 132,04 | 133,48 | 130,94 | 130,94 | -0,70% | 4.787,00 |
| 01.10.2025 | 131,78 | 132,36 | 130,48 | 131,86 | -0,05% | 5.688,00 |
| 30.09.2025 | 133,48 | 133,48 | 131,08 | 131,92 | -0,69% | 4.031,00 |
| 29.09.2025 | 136,22 | 137,50 | 132,76 | 132,84 | -2,91% | 7.641,00 |
| 26.09.2025 | 137,20 | 138,04 | 136,40 | 136,82 | -0,91% | 3.802,00 |
| 25.09.2025 | 135,64 | 138,08 | 135,14 | 138,08 | 1,77% | 5.171,00 |
| 24.09.2025 | 133,70 | 136,54 | 133,26 | 135,68 | 1,39% | 3.600,00 |
| 23.09.2025 | 131,92 | 135,34 | 131,92 | 133,82 | 0,92% | 4.152,00 |
| 22.09.2025 | 134,04 | 134,24 | 132,00 | 132,60 | -0,27% | 6.294,00 |
| 19.09.2025 | 135,00 | 135,68 | 132,54 | 132,96 | -1,53% | 9.266,00 |
| 18.09.2025 | 135,14 | 136,20 | 134,46 | 135,02 | -0,38% | 4.495,00 |
| 17.09.2025 | 134,92 | 135,54 | 134,30 | 135,54 | 0,65% | 2.023,00 |
| 16.09.2025 | 133,80 | 134,92 | 132,78 | 134,66 | 0,70% | 3.318,00 |
| 15.09.2025 | 134,92 | 134,92 | 133,04 | 133,72 | -0,19% | 2.946,00 |
| 12.09.2025 | 134,22 | 136,00 | 133,72 | 133,98 | -0,58% | 3.850,00 |
| 11.09.2025 | 134,04 | 135,30 | 133,60 | 134,76 | -0,12% | 4.903,00 |
| 10.09.2025 | 132,88 | 134,92 | 132,12 | 134,92 | 1,86% | 4.704,00 |
| 09.09.2025 | 130,80 | 133,94 | 130,58 | 132,46 | 1,19% | 2.536,00 |
| 08.09.2025 | 131,50 | 132,30 | 130,12 | 130,90 | -0,24% | 7.528,00 |
| 05.09.2025 | 135,00 | 135,44 | 131,16 | 131,22 | -3,27% | 5.259,00 |
| 04.09.2025 | 134,86 | 137,00 | 134,30 | 135,66 | 0,61% | 2.475,00 |
| 03.09.2025 | 139,08 | 139,50 | 134,82 | 134,84 | -2,80% | 4.346,00 |
| 02.09.2025 | 137,62 | 139,08 | 137,00 | 138,72 | 0,70% | 9.216,00 |
| 01.09.2025 | 137,34 | 138,00 | 137,02 | 137,76 | 0,26% | 4.758,00 |
| 29.08.2025 | 136,82 | 137,92 | 135,60 | 137,40 | 0,82% | 3.966,00 |
| 28.08.2025 | 136,06 | 137,50 | 135,46 | 136,28 | -0,67% | 2.844,00 |
| 27.08.2025 | 135,98 | 137,46 | 134,96 | 137,20 | 1,74% | 4.822,00 |
| 26.08.2025 | 136,06 | 136,26 | 134,40 | 134,86 | -0,84% | 2.127,00 |
| 25.08.2025 | 135,24 | 136,10 | 134,40 | 136,00 | 0,71% | 4.339,00 |
| 22.08.2025 | 134,02 | 135,40 | 133,36 | 135,04 | 0,99% | 5.646,00 |
| 21.08.2025 | 131,92 | 134,00 | 130,76 | 133,72 | 1,78% | 7.217,00 |
| 20.08.2025 | 130,76 | 131,70 | 130,30 | 131,38 | 0,52% | 7.421,00 |
| 19.08.2025 | 131,80 | 132,38 | 130,48 | 130,70 | -1,95% | 6.008,00 |
| 18.08.2025 | 133,64 | 134,50 | 132,84 | 133,30 | -0,33% | 4.817,00 |
| 15.08.2025 | 132,76 | 135,42 | 132,42 | 133,74 | 0,33% | 6.427,00 |
| 14.08.2025 | 133,02 | 133,88 | 132,04 | 133,30 | 0,33% | 3.902,00 |
| 13.08.2025 | 132,76 | 132,86 | 131,82 | 132,86 | 0,30% | 2.781,00 |
| 12.08.2025 | 132,88 | 133,84 | 131,76 | 132,46 | 0,42% | 5.851,00 |
| 11.08.2025 | 132,30 | 134,10 | 131,86 | 131,90 | -0,93% | 3.416,00 |
| 08.08.2025 | 131,18 | 133,46 | 131,00 | 133,14 | 0,94% | 3.486,00 |
| 07.08.2025 | 131,92 | 133,10 | 130,50 | 131,90 | 0,59% | 4.399,00 |
| 06.08.2025 | 132,32 | 133,36 | 130,66 | 131,12 | -0,55% | 5.248,00 |
| 05.08.2025 | 130,98 | 132,00 | 129,86 | 131,84 | 1,04% | 6.004,00 |
| 04.08.2025 | 131,22 | 131,78 | 129,54 | 130,48 | -0,09% | 4.684,00 |
| 01.08.2025 | 133,40 | 134,00 | 130,24 | 130,60 | -1,80% | 4.012,00 |
| 31.07.2025 | 133,70 | 134,54 | 132,52 | 133,00 | -0,64% | 4.738,00 |
| 30.07.2025 | 136,08 | 136,62 | 133,66 | 133,86 | -1,57% | 6.090,00 |
| 29.07.2025 | 134,58 | 136,00 | 134,58 | 136,00 | 0,86% | 5.462,00 |
| 28.07.2025 | 132,46 | 134,90 | 132,46 | 134,84 | 2,28% | 9.852,00 |
| 25.07.2025 | 132,98 | 133,36 | 131,60 | 131,84 | -0,36% | 2.880,00 |
| 24.07.2025 | 129,70 | 132,50 | 129,50 | 132,32 | 1,78% | 11.412,00 |
| 23.07.2025 | 129,04 | 130,00 | 128,04 | 130,00 | 1,64% | 3.635,00 |
| 22.07.2025 | 128,00 | 128,58 | 126,80 | 127,90 | -0,17% | 6.251,00 |
| 21.07.2025 | 129,64 | 130,50 | 127,52 | 128,12 | -0,23% | 7.349,00 |
| 18.07.2025 | 130,54 | 135,34 | 126,24 | 128,42 | -1,77% | 13.484,00 |
| 17.07.2025 | 128,92 | 130,76 | 128,56 | 130,74 | 1,24% | 3.632,00 |
| 16.07.2025 | 129,92 | 130,76 | 127,82 | 129,14 | -0,65% | 3.775,00 |
| 15.07.2025 | 130,06 | 130,52 | 129,22 | 129,98 | -0,31% | 3.519,00 |
| 14.07.2025 | 132,66 | 133,16 | 129,84 | 130,38 | -2,10% | 4.784,00 |
| 11.07.2025 | 131,54 | 133,32 | 130,86 | 133,18 | 1,15% | 7.291,00 |
| 10.07.2025 | 130,70 | 132,98 | 129,78 | 131,66 | 0,75% | 10.229,00 |
| 09.07.2025 | 130,72 | 131,30 | 130,20 | 130,68 | 0,37% | 5.703,00 |
| 08.07.2025 | 125,10 | 130,54 | 124,70 | 130,20 | 3,78% | 13.336,00 |
| 07.07.2025 | 125,00 | 126,20 | 124,46 | 125,46 | 0,77% | 6.045,00 |