128,280€
-2,48%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 125,80 | 125,98 | 123,50 | 124,50 | -1,44% | 6.514,00 |
| 03.07.2025 | 125,56 | 126,64 | 124,78 | 126,32 | 0,93% | 6.182,00 |
| 02.07.2025 | 123,44 | 125,46 | 123,26 | 125,16 | 0,89% | 6.155,00 |
| 01.07.2025 | 121,10 | 124,28 | 120,84 | 124,06 | 2,09% | 8.969,00 |
| 30.06.2025 | 122,78 | 122,78 | 121,28 | 121,52 | -1,11% | 4.456,00 |
| 27.06.2025 | 123,56 | 123,98 | 121,80 | 122,88 | -0,10% | 5.826,00 |
| 26.06.2025 | 122,84 | 123,64 | 122,18 | 123,00 | -0,03% | 6.277,00 |
| 25.06.2025 | 124,02 | 124,90 | 122,88 | 123,04 | -0,92% | 2.663,00 |
| 24.06.2025 | 123,80 | 126,24 | 123,32 | 124,18 | -2,10% | 11.449,00 |
| 23.06.2025 | 131,96 | 132,94 | 126,38 | 126,84 | -2,55% | 20.989,00 |
| 20.06.2025 | 130,00 | 130,16 | 128,04 | 130,16 | -0,26% | 6.301,00 |
| 19.06.2025 | 130,00 | 132,38 | 129,62 | 130,50 | 1,10% | 11.408,00 |
| 18.06.2025 | 129,84 | 130,70 | 128,78 | 129,08 | -0,54% | 10.998,00 |
| 17.06.2025 | 126,80 | 130,50 | 126,00 | 129,78 | 2,53% | 11.960,00 |
| 16.06.2025 | 127,50 | 128,30 | 124,30 | 126,58 | 0,14% | 22.549,00 |
| 13.06.2025 | 131,52 | 131,86 | 125,14 | 126,40 | 1,15% | 31.877,00 |
| 12.06.2025 | 125,80 | 125,88 | 123,82 | 124,96 | -0,90% | 11.205,00 |
| 11.06.2025 | 125,94 | 126,54 | 124,50 | 126,10 | 0,37% | 5.482,00 |
| 10.06.2025 | 123,88 | 126,90 | 123,42 | 125,64 | 1,16% | 6.935,00 |
| 09.06.2025 | 122,92 | 124,20 | 122,24 | 124,20 | 0,93% | 2.623,00 |
| 06.06.2025 | 119,88 | 123,20 | 119,82 | 123,06 | 2,79% | 7.183,00 |
| 05.06.2025 | 120,52 | 121,14 | 119,36 | 119,72 | -0,71% | 7.780,00 |
| 04.06.2025 | 122,28 | 123,10 | 120,30 | 120,58 | -1,81% | 3.869,00 |
| 03.06.2025 | 120,20 | 123,48 | 120,02 | 122,80 | 1,96% | 7.740,00 |
| 02.06.2025 | 120,48 | 121,66 | 119,60 | 120,44 | -0,03% | 7.447,00 |
| 30.05.2025 | 121,52 | 121,88 | 119,40 | 120,48 | -0,26% | 5.742,00 |
| 29.05.2025 | 121,70 | 122,48 | 119,68 | 120,80 | 0,33% | 4.130,00 |
| 28.05.2025 | 122,00 | 122,50 | 120,40 | 120,40 | -1,04% | 5.205,00 |
| 27.05.2025 | 120,98 | 121,74 | 120,20 | 121,66 | 0,53% | 4.100,00 |
| 26.05.2025 | 120,16 | 121,26 | 120,02 | 121,02 | 0,97% | 5.526,00 |