124,680€
-0,47%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 131,35 | 132,77 | 130,26 | 132,46 | 0,76% | 9.365,00 |
| 04.05.2026 | 129,59 | 132,26 | 127,66 | 131,46 | -0,18% | 7.246,00 |
| 30.04.2026 | 133,53 | 133,61 | 129,51 | 131,70 | -0,67% | 10.850,00 |
| 29.04.2026 | 128,56 | 132,73 | 128,53 | 132,59 | 3,04% | 20.738,00 |
| 28.04.2026 | 127,65 | 130,03 | 127,38 | 128,68 | 1,72% | 8.328,00 |
| 27.04.2026 | 127,00 | 128,77 | 126,19 | 126,50 | -0,36% | 12.646,00 |
| 24.04.2026 | 128,39 | 129,11 | 125,41 | 126,96 | -1,42% | 17.831,00 |
| 23.04.2026 | 128,50 | 129,37 | 126,77 | 128,79 | 0,77% | 5.293,00 |
| 22.04.2026 | 124,99 | 128,44 | 124,59 | 127,80 | 1,15% | 6.688,00 |
| 21.04.2026 | 125,67 | 126,93 | 124,30 | 126,35 | 0,79% | 7.630,00 |
| 20.04.2026 | 126,92 | 127,44 | 124,35 | 125,36 | 0,76% | 11.051,00 |
| 17.04.2026 | 128,78 | 129,74 | 120,06 | 124,41 | -3,48% | 13.206,00 |
| 16.04.2026 | 125,97 | 129,80 | 125,70 | 128,89 | 2,12% | 8.280,00 |
| 15.04.2026 | 126,61 | 127,37 | 124,63 | 126,22 | -0,10% | 5.943,00 |
| 14.04.2026 | 129,26 | 129,44 | 124,34 | 126,35 | -2,65% | 13.009,00 |
| 13.04.2026 | 134,64 | 134,69 | 128,67 | 129,79 | -0,25% | 17.053,00 |
| 10.04.2026 | 132,53 | 133,15 | 129,52 | 130,12 | -1,30% | 5.103,00 |
| 09.04.2026 | 134,64 | 136,37 | 131,74 | 131,83 | -1,49% | 10.285,00 |
| 08.04.2026 | 131,70 | 134,06 | 129,12 | 133,82 | -4,84% | 29.576,00 |
| 07.04.2026 | 142,03 | 143,72 | 139,71 | 140,62 | 1,04% | 8.365,00 |
| 02.04.2026 | 143,60 | 144,85 | 138,16 | 139,17 | 0,78% | 13.238,00 |
| 01.04.2026 | 143,82 | 144,57 | 137,35 | 138,09 | -5,67% | 25.984,00 |
| 31.03.2026 | 149,71 | 151,35 | 143,68 | 146,39 | -2,35% | 16.010,00 |
| 30.03.2026 | 149,85 | 153,83 | 149,31 | 149,92 | 0,97% | 17.397,00 |
| 27.03.2026 | 143,70 | 148,64 | 143,07 | 148,48 | 3,54% | 16.045,00 |
| 26.03.2026 | 141,85 | 143,80 | 140,44 | 143,40 | 1,54% | 7.888,00 |
| 25.03.2026 | 142,00 | 142,45 | 140,12 | 141,22 | -0,23% | 11.045,00 |
| 24.03.2026 | 139,40 | 144,64 | 138,98 | 141,55 | 2,10% | 7.345,00 |
| 23.03.2026 | 140,76 | 140,77 | 133,84 | 138,64 | 0,29% | 22.273,00 |
| 20.03.2026 | 136,55 | 140,56 | 136,09 | 138,24 | 1,16% | 10.683,00 |
| 19.03.2026 | 138,02 | 138,65 | 134,48 | 136,66 | -0,57% | 13.126,00 |
| 18.03.2026 | 136,96 | 139,19 | 136,45 | 137,44 | -0,11% | 6.526,00 |
| 17.03.2026 | 137,29 | 139,25 | 135,86 | 137,59 | 0,75% | 9.328,00 |
| 16.03.2026 | 137,00 | 138,20 | 134,76 | 136,56 | -0,16% | 14.843,00 |
| 13.03.2026 | 133,73 | 137,22 | 133,27 | 136,78 | 2,39% | 7.650,00 |
| 12.03.2026 | 131,81 | 134,53 | 131,48 | 133,59 | 1,93% | 10.818,00 |
| 11.03.2026 | 126,86 | 131,17 | 126,46 | 131,06 | 2,47% | 6.945,00 |
| 10.03.2026 | 128,17 | 129,15 | 126,64 | 127,90 | -0,44% | 15.325,00 |
| 09.03.2026 | 132,59 | 133,27 | 128,26 | 128,47 | -1,41% | 20.205,00 |
| 06.03.2026 | 129,82 | 133,07 | 129,44 | 130,31 | 0,46% | 8.213,00 |
| 05.03.2026 | 130,28 | 131,22 | 128,66 | 129,71 | 0,62% | 6.145,00 |
| 04.03.2026 | 131,37 | 132,14 | 127,20 | 128,91 | -1,41% | 13.538,00 |
| 03.03.2026 | 133,74 | 136,16 | 129,41 | 130,75 | -0,88% | 32.186,00 |
| 02.03.2026 | 137,29 | 141,19 | 130,76 | 131,91 | 2,14% | 59.596,00 |
| 27.02.2026 | 126,10 | 129,91 | 125,74 | 129,15 | 2,55% | 6.208,00 |
| 26.02.2026 | 125,81 | 128,01 | 124,30 | 125,94 | -0,22% | 9.895,00 |
| 25.02.2026 | 126,85 | 127,44 | 124,81 | 126,22 | -0,52% | 5.990,00 |
| 24.02.2026 | 128,62 | 128,88 | 125,75 | 126,88 | -0,86% | 4.802,00 |
| 23.02.2026 | 124,13 | 128,23 | 123,85 | 127,98 | 2,30% | 4.653,00 |
| 20.02.2026 | 129,24 | 129,36 | 124,34 | 125,10 | -2,45% | 9.576,00 |
| 19.02.2026 | 128,45 | 130,53 | 128,03 | 128,24 | 0,31% | 11.495,00 |
| 18.02.2026 | 124,00 | 128,13 | 123,74 | 127,85 | 3,66% | 3.045,00 |
| 17.02.2026 | 126,13 | 127,46 | 122,54 | 123,34 | -2,35% | 5.926,00 |
| 16.02.2026 | 125,09 | 127,01 | 125,09 | 126,31 | 0,90% | 5.543,00 |
| 13.02.2026 | 126,20 | 127,77 | 124,63 | 125,18 | -0,93% | 5.800,00 |
| 12.02.2026 | 130,67 | 130,84 | 126,27 | 126,35 | -3,66% | 9.397,00 |
| 11.02.2026 | 127,56 | 132,15 | 127,48 | 131,15 | 2,80% | 5.435,00 |
| 10.02.2026 | 127,71 | 127,77 | 125,71 | 127,58 | 0,54% | 4.148,00 |
| 09.02.2026 | 125,56 | 127,34 | 124,80 | 126,90 | 0,61% | 4.548,00 |
| 06.02.2026 | 124,39 | 126,58 | 123,72 | 126,13 | 1,71% | 3.712,00 |
| 05.02.2026 | 124,38 | 125,72 | 121,94 | 124,01 | -0,74% | 4.192,00 |
| 04.02.2026 | 121,44 | 125,28 | 120,93 | 124,94 | 2,76% | 7.980,00 |
| 03.02.2026 | 116,50 | 122,63 | 115,92 | 121,58 | 3,60% | 8.740,00 |
| 02.02.2026 | 115,19 | 118,81 | 115,13 | 117,36 | -1,79% | 9.325,00 |
| 30.01.2026 | 115,06 | 119,89 | 113,37 | 119,50 | 1,83% | 15.126,00 |
| 29.01.2026 | 116,03 | 118,97 | 115,94 | 117,35 | 1,95% | 16.168,00 |
| 28.01.2026 | 114,25 | 115,61 | 113,91 | 115,11 | 1,32% | 4.948,00 |
| 27.01.2026 | 113,17 | 114,33 | 112,80 | 113,61 | 0,09% | 3.759,00 |
| 26.01.2026 | 115,88 | 116,02 | 112,89 | 113,51 | -0,54% | 7.531,00 |
| 23.01.2026 | 114,03 | 115,77 | 113,77 | 114,13 | 0,38% | 5.469,00 |
| 22.01.2026 | 114,62 | 114,73 | 112,38 | 113,70 | -0,63% | 8.235,00 |
| 21.01.2026 | 111,79 | 114,45 | 111,42 | 114,42 | 2,81% | 4.382,00 |
| 20.01.2026 | 111,10 | 112,56 | 110,08 | 111,29 | -0,30% | 6.965,00 |
| 19.01.2026 | 111,27 | 112,01 | 110,73 | 111,62 | -0,32% | 2.696,00 |
| 16.01.2026 | 111,60 | 112,20 | 110,96 | 111,98 | 0,61% | 4.312,00 |
| 15.01.2026 | 111,71 | 112,19 | 110,48 | 111,30 | -0,76% | 4.872,00 |
| 14.01.2026 | 108,65 | 113,19 | 108,27 | 112,15 | 3,23% | 24.828,00 |
| 13.01.2026 | 106,61 | 109,13 | 106,41 | 108,64 | 2,22% | 15.505,00 |
| 12.01.2026 | 106,06 | 106,57 | 104,96 | 106,28 | -0,59% | 7.279,00 |
| 09.01.2026 | 105,64 | 107,31 | 105,01 | 106,91 | 1,41% | 4.630,00 |
| 08.01.2026 | 101,39 | 106,12 | 101,39 | 105,42 | 3,80% | 3.598,00 |
| 07.01.2026 | 103,98 | 104,27 | 101,18 | 101,56 | -2,08% | 10.732,00 |
| 06.01.2026 | 107,39 | 107,76 | 103,55 | 103,72 | -3,05% | 6.064,00 |
| 05.01.2026 | 108,97 | 110,06 | 104,66 | 106,98 | 2,23% | 17.913,00 |
| 02.01.2026 | 102,67 | 104,73 | 102,02 | 104,65 | 1,62% | 4.818,00 |
| 30.12.2025 | 102,64 | 103,17 | 102,61 | 102,98 | 0,50% | 1.496,00 |
| 29.12.2025 | 101,68 | 102,97 | 101,35 | 102,47 | 1,22% | 6.536,00 |
| 23.12.2025 | 100,45 | 101,90 | 100,27 | 101,23 | 0,79% | 1.969,00 |
| 22.12.2025 | 100,16 | 100,75 | 99,65 | 100,44 | 0,81% | 2.843,00 |
| 19.12.2025 | 99,39 | 100,36 | 98,97 | 99,63 | 0,21% | 5.076,00 |
| 18.12.2025 | 99,87 | 100,17 | 98,48 | 99,42 | -0,58% | 2.810,00 |
| 17.12.2025 | 98,61 | 100,14 | 98,14 | 100,00 | 2,38% | 1.910,00 |
| 16.12.2025 | 100,02 | 100,23 | 97,43 | 97,68 | -2,49% | 2.711,00 |
| 15.12.2025 | 101,62 | 101,94 | 99,44 | 100,17 | -1,02% | 2.195,00 |
| 12.12.2025 | 102,04 | 102,27 | 100,80 | 101,20 | -0,63% | 942,00 |
| 11.12.2025 | 101,93 | 102,40 | 101,27 | 101,84 | -0,44% | 2.252,00 |
| 10.12.2025 | 101,61 | 102,80 | 101,59 | 102,29 | 0,55% | 4.880,00 |
| 09.12.2025 | 99,78 | 103,71 | 99,55 | 101,73 | 2,06% | 1.993,00 |
| 08.12.2025 | 100,39 | 100,74 | 98,73 | 99,68 | -0,44% | 3.230,00 |
| 05.12.2025 | 100,55 | 102,10 | 99,98 | 100,12 | -0,49% | 1.278,00 |