107,700€
1,35%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 106,31 | 107,93 | 106,14 | 107,59 | 1,24% | 1.055,00 |
27.03.2024 | 105,28 | 106,41 | 104,75 | 106,27 | 0,91% | 20,00 |
26.03.2024 | 105,72 | 106,12 | 104,63 | 105,31 | -0,41% | 74,00 |
25.03.2024 | 104,49 | 106,86 | 104,49 | 105,74 | 1,28% | 595,00 |
22.03.2024 | 104,59 | 105,23 | 104,28 | 104,40 | -0,17% | 610,00 |
21.03.2024 | 103,53 | 104,87 | 103,28 | 104,58 | 1,03% | 318,00 |
20.03.2024 | 104,07 | 104,37 | 103,23 | 103,51 | -0,46% | 61,00 |
19.03.2024 | 103,09 | 104,49 | 102,74 | 103,99 | 0,76% | 1.214,00 |
18.03.2024 | 102,26 | 103,79 | 102,05 | 103,21 | 1,07% | 344,00 |
15.03.2024 | 102,46 | 103,00 | 101,92 | 102,12 | -0,35% | 7.512,00 |
14.03.2024 | 100,12 | 102,48 | 100,10 | 102,48 | 2,54% | 9.611,00 |
13.03.2024 | 99,08 | 100,72 | 99,01 | 99,94 | 0,87% | 5.600,00 |
12.03.2024 | 99,62 | 100,00 | 99,02 | 99,08 | -0,60% | 12.774,00 |
11.03.2024 | 98,59 | 99,68 | 98,31 | 99,68 | 0,84% | 8.472,00 |
08.03.2024 | 98,57 | 98,85 | 97,50 | 98,85 | 0,94% | 11.561,00 |
07.03.2024 | 98,26 | 99,00 | 97,61 | 97,93 | 0,03% | 10.665,00 |
06.03.2024 | 97,26 | 98,59 | 97,26 | 97,90 | 0,94% | 7.088,00 |
05.03.2024 | 96,70 | 97,87 | 95,81 | 96,99 | 1,02% | 13.923,00 |
04.03.2024 | 98,01 | 98,01 | 95,90 | 96,01 | -1,72% | 38.324,00 |
01.03.2024 | 96,77 | 98,34 | 96,69 | 97,69 | 1,18% | 6.625,00 |
29.02.2024 | 96,47 | 97,04 | 95,94 | 96,55 | 0,13% | 4.311,00 |
28.02.2024 | 96,01 | 97,28 | 95,84 | 96,42 | 0,61% | 6.287,00 |
27.02.2024 | 95,69 | 97,00 | 95,68 | 95,84 | -0,57% | 13.315,00 |
26.02.2024 | 95,51 | 96,71 | 95,15 | 96,39 | 0,34% | 14.558,00 |
23.02.2024 | 96,66 | 96,80 | 95,06 | 96,06 | -0,72% | 6.099,00 |
22.02.2024 | 96,64 | 97,37 | 95,50 | 96,76 | 0,14% | 18.191,00 |
21.02.2024 | 95,30 | 97,05 | 94,88 | 96,62 | 1,71% | 11.938,00 |
20.02.2024 | 96,69 | 96,69 | 95,00 | 95,00 | -1,76% | 17.734,00 |
19.02.2024 | 96,25 | 97,09 | 95,51 | 96,70 | 0,36% | 13.153,00 |
16.02.2024 | 96,54 | 97,10 | 95,65 | 96,35 | 0,12% | 62.827,00 |
15.02.2024 | 93,96 | 96,40 | 93,31 | 96,23 | 2,59% | 19.210,00 |
14.02.2024 | 94,73 | 95,49 | 93,80 | 93,80 | -0,96% | 4.255,00 |
13.02.2024 | 95,10 | 96,14 | 94,01 | 94,71 | -1,06% | 6.286,00 |
12.02.2024 | 94,51 | 95,94 | 93,38 | 95,72 | 1,53% | 10.385,00 |
09.02.2024 | 96,50 | 97,10 | 94,28 | 94,28 | -2,42% | 11.087,00 |
08.02.2024 | 95,02 | 96,82 | 94,38 | 96,62 | 2,23% | 8.946,00 |
07.02.2024 | 95,01 | 95,53 | 94,00 | 94,51 | -0,55% | 9.053,00 |
06.02.2024 | 94,60 | 95,70 | 94,36 | 95,03 | 0,06% | 17.198,00 |
05.02.2024 | 94,89 | 95,22 | 93,74 | 94,97 | 0,55% | 11.155,00 |
02.02.2024 | 94,65 | 96,45 | 93,00 | 94,45 | 0,28% | 9.602,00 |
01.02.2024 | 95,59 | 96,07 | 93,50 | 94,19 | -1,04% | 6.414,00 |
31.01.2024 | 96,75 | 97,04 | 95,18 | 95,18 | -1,27% | 14.855,00 |
30.01.2024 | 95,20 | 96,40 | 94,27 | 96,40 | 1,42% | 8.618,00 |
29.01.2024 | 95,01 | 95,90 | 94,36 | 95,05 | 0,16% | 9.596,00 |
26.01.2024 | 93,83 | 94,90 | 93,26 | 94,90 | 0,93% | 6.759,00 |
25.01.2024 | 91,41 | 94,03 | 91,40 | 94,03 | 3,15% | 9.007,00 |
24.01.2024 | 90,55 | 91,16 | 89,75 | 91,16 | 1,05% | 9.358,00 |
23.01.2024 | 88,67 | 90,81 | 88,67 | 90,21 | 1,44% | 9.355,00 |
22.01.2024 | 88,20 | 89,17 | 87,91 | 88,93 | -0,02% | 10.252,00 |
19.01.2024 | 89,02 | 89,29 | 88,65 | 88,95 | -0,26% | 6.158,00 |
18.01.2024 | 89,27 | 89,79 | 88,30 | 89,18 | 0,11% | 7.356,00 |
17.01.2024 | 89,85 | 90,15 | 88,98 | 89,08 | -0,77% | 7.047,00 |
16.01.2024 | 91,69 | 92,13 | 89,76 | 89,77 | -2,00% | 7.989,00 |
15.01.2024 | 91,14 | 91,65 | 90,91 | 91,60 | 0,55% | 5.469,00 |
12.01.2024 | 90,98 | 91,70 | 90,45 | 91,10 | 1,15% | 12.474,00 |
11.01.2024 | 90,33 | 90,95 | 89,92 | 90,06 | 0,11% | 6.804,00 |
10.01.2024 | 91,88 | 91,88 | 89,51 | 89,96 | -1,36% | 19.808,00 |
09.01.2024 | 91,64 | 93,10 | 90,95 | 91,20 | -0,97% | 17.940,00 |
08.01.2024 | 93,35 | 94,00 | 90,24 | 92,09 | -1,37% | 13.962,00 |
05.01.2024 | 93,91 | 94,40 | 93,30 | 93,37 | -0,07% | 8.980,00 |
04.01.2024 | 94,99 | 95,30 | 93,30 | 93,44 | -1,19% | 7.447,00 |
03.01.2024 | 93,63 | 94,90 | 92,48 | 94,57 | 1,22% | 10.981,00 |
02.01.2024 | 90,94 | 94,10 | 90,82 | 93,43 | 3,06% | 20.712,00 |
29.12.2023 | 90,37 | 91,09 | 90,37 | 90,66 | 0,18% | 4.854,00 |
28.12.2023 | 91,73 | 91,76 | 90,50 | 90,50 | -1,23% | 10.135,00 |
27.12.2023 | 92,22 | 92,79 | 91,33 | 91,63 | -0,94% | 9.749,00 |
22.12.2023 | 92,97 | 93,17 | 92,31 | 92,50 | 0,22% | 5.793,00 |
21.12.2023 | 93,34 | 93,69 | 91,83 | 92,30 | -0,32% | 9.897,00 |
20.12.2023 | 94,07 | 94,97 | 92,60 | 92,60 | -1,14% | 10.561,00 |
19.12.2023 | 93,17 | 94,02 | 92,67 | 93,67 | 0,18% | 5.272,00 |
18.12.2023 | 92,76 | 94,39 | 92,13 | 93,50 | 1,06% | 13.675,00 |
15.12.2023 | 92,32 | 93,50 | 91,99 | 92,52 | 0,14% | 7.844,00 |
14.12.2023 | 91,20 | 92,84 | 90,61 | 92,39 | 1,58% | 10.610,00 |
13.12.2023 | 90,89 | 91,21 | 90,25 | 90,95 | -0,04% | 13.026,00 |
12.12.2023 | 92,59 | 93,02 | 90,34 | 90,99 | -1,75% | 8.777,00 |
11.12.2023 | 92,72 | 93,05 | 91,80 | 92,61 | 0,01% | 15.195,00 |
08.12.2023 | 91,80 | 92,60 | 91,60 | 92,60 | 1,59% | 11.141,00 |
07.12.2023 | 92,50 | 93,61 | 90,83 | 91,15 | -1,01% | 12.189,00 |
06.12.2023 | 93,07 | 93,93 | 91,20 | 92,08 | -0,96% | 18.065,00 |
05.12.2023 | 93,85 | 95,02 | 92,97 | 92,97 | -1,81% | 14.392,00 |
04.12.2023 | 93,99 | 95,32 | 93,81 | 94,68 | 0,13% | 7.169,00 |
01.12.2023 | 94,48 | 95,80 | 94,15 | 94,56 | 0,06% | 4.919,00 |
30.11.2023 | 93,48 | 95,66 | 93,32 | 94,50 | 1,54% | 6.216,00 |
29.11.2023 | 94,89 | 95,19 | 92,63 | 93,07 | -1,72% | 5.650,00 |
28.11.2023 | 94,65 | 95,42 | 94,65 | 94,70 | 0,15% | 3.686,00 |
27.11.2023 | 95,20 | 95,50 | 94,50 | 94,56 | -1,14% | 9.588,00 |
24.11.2023 | 95,78 | 96,36 | 95,10 | 95,65 | 0,38% | 5.193,00 |
23.11.2023 | 95,19 | 95,74 | 93,75 | 95,29 | -0,20% | 3.734,00 |
22.11.2023 | 95,27 | 96,09 | 93,80 | 95,48 | -0,37% | 5.509,00 |
21.11.2023 | 95,23 | 95,86 | 94,32 | 95,83 | 0,37% | 3.234,00 |
20.11.2023 | 96,60 | 97,18 | 95,48 | 95,48 | -0,74% | 7.316,00 |
17.11.2023 | 94,76 | 96,58 | 94,40 | 96,19 | 1,84% | 4.914,00 |
16.11.2023 | 95,30 | 96,20 | 93,62 | 94,45 | -1,10% | 9.288,00 |
15.11.2023 | 96,15 | 96,84 | 95,50 | 95,50 | -0,32% | 11.415,00 |
14.11.2023 | 97,22 | 97,79 | 95,62 | 95,81 | -2,20% | 9.272,00 |
13.11.2023 | 96,78 | 98,26 | 96,31 | 97,97 | 0,99% | 5.117,00 |
10.11.2023 | 96,82 | 97,50 | 96,50 | 97,01 | 0,50% | 5.036,00 |
09.11.2023 | 96,67 | 97,43 | 96,35 | 96,53 | 0,29% | 6.003,00 |
08.11.2023 | 96,98 | 98,06 | 96,24 | 96,25 | -1,26% | 9.851,00 |
07.11.2023 | 98,30 | 98,75 | 96,79 | 97,48 | -1,29% | 7.160,00 |