124,380€
-1,89%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 126,09 | 126,47 | 124,13 | 124,74 | -1,60% | 247,00 |
| 28.05.2026 | 130,22 | 130,22 | 126,08 | 126,77 | -0,35% | 362,00 |
| 27.05.2026 | 127,96 | 128,69 | 125,33 | 127,22 | -1,36% | 56.684,00 |
| 26.05.2026 | 131,28 | 133,02 | 128,54 | 128,98 | -1,47% | 273,00 |
| 25.05.2026 | 133,89 | 133,89 | 126,24 | 130,90 | -1,87% | 447,00 |
| 22.05.2026 | 133,58 | 134,49 | 131,84 | 133,40 | -0,30% | 19,00 |
| 21.05.2026 | 134,53 | 137,41 | 131,99 | 133,80 | -0,62% | 361,00 |
| 20.05.2026 | 140,10 | 141,21 | 134,58 | 134,63 | -3,93% | 1.459,00 |
| 19.05.2026 | 137,91 | 140,73 | 137,52 | 140,14 | 1,91% | 108,00 |
| 18.05.2026 | 137,03 | 138,98 | 133,24 | 137,52 | 1,44% | 803,00 |
| 15.05.2026 | 130,31 | 135,58 | 130,30 | 135,57 | 3,59% | 2.107,00 |
| 14.05.2026 | 128,99 | 130,99 | 128,38 | 130,87 | 1,22% | 3.346,00 |
| 13.05.2026 | 127,54 | 129,60 | 127,39 | 129,29 | 0,69% | 788,00 |
| 12.05.2026 | 127,44 | 129,39 | 127,43 | 128,41 | 1,32% | 140,00 |
| 11.05.2026 | 124,42 | 126,97 | 123,49 | 126,74 | 3,48% | 268,00 |
| 08.05.2026 | 125,34 | 125,51 | 122,18 | 122,48 | -1,58% | 731,00 |
| 07.05.2026 | 126,46 | 126,91 | 122,53 | 124,44 | -1,65% | 102,00 |
| 06.05.2026 | 131,03 | 131,60 | 124,82 | 126,53 | -4,69% | 1.707,00 |
| 05.05.2026 | 131,44 | 132,76 | 130,25 | 132,76 | 1,23% | 487,00 |
| 04.05.2026 | 129,73 | 132,28 | 127,68 | 131,15 | -0,74% | 539,00 |
| 30.04.2026 | 132,58 | 133,72 | 129,51 | 132,13 | -0,19% | 808,00 |
| 29.04.2026 | 128,68 | 132,64 | 128,62 | 132,38 | 2,76% | 570,00 |
| 28.04.2026 | 127,22 | 130,03 | 127,18 | 128,82 | 1,90% | 875,00 |
| 27.04.2026 | 126,88 | 128,77 | 126,19 | 126,42 | -0,39% | 1.071,00 |
| 24.04.2026 | 128,72 | 129,07 | 125,40 | 126,91 | -1,39% | 602,00 |
| 23.04.2026 | 128,72 | 129,39 | 126,79 | 128,70 | 0,88% | 233,00 |
| 22.04.2026 | 125,88 | 128,43 | 124,54 | 127,58 | 0,72% | 249,00 |
| 21.04.2026 | 125,90 | 126,93 | 124,30 | 126,67 | 1,19% | 321,00 |
| 20.04.2026 | 125,50 | 127,42 | 124,42 | 125,18 | 0,89% | 3.768,00 |
| 17.04.2026 | 128,89 | 129,79 | 120,07 | 124,08 | -3,72% | 1.168,00 |
| 16.04.2026 | 126,05 | 129,80 | 125,74 | 128,88 | 1,91% | 1.492,00 |
| 15.04.2026 | 126,58 | 127,37 | 124,66 | 126,46 | 0,20% | 480,00 |
| 14.04.2026 | 128,99 | 129,38 | 124,34 | 126,21 | -2,44% | 31.760,00 |
| 13.04.2026 | 134,72 | 135,16 | 128,67 | 129,37 | -0,42% | 2.566,00 |
| 10.04.2026 | 132,36 | 133,16 | 129,53 | 129,91 | -1,87% | 2.386,00 |
| 09.04.2026 | 134,87 | 136,37 | 131,73 | 132,38 | -0,82% | 739,00 |
| 08.04.2026 | 132,73 | 133,92 | 129,12 | 133,47 | -5,05% | 4.223,00 |
| 07.04.2026 | 142,29 | 143,72 | 139,71 | 140,57 | 1,01% | 1.264,00 |
| 02.04.2026 | 143,25 | 144,85 | 138,18 | 139,17 | -0,01% | 1.700,00 |
| 01.04.2026 | 145,39 | 145,56 | 137,35 | 139,18 | -4,95% | 4.857,00 |
| 31.03.2026 | 149,82 | 151,36 | 143,66 | 146,43 | -2,15% | 2.617,00 |
| 30.03.2026 | 150,66 | 153,82 | 149,31 | 149,65 | 0,84% | 3.666,00 |
| 27.03.2026 | 143,35 | 148,60 | 143,05 | 148,40 | 3,58% | 58.396,00 |
| 26.03.2026 | 142,41 | 143,77 | 140,43 | 143,27 | 1,46% | 2.838,00 |
| 25.03.2026 | 141,22 | 142,45 | 139,82 | 141,21 | -0,07% | 675,00 |
| 24.03.2026 | 139,70 | 144,63 | 138,86 | 141,31 | 1,82% | 40.485,00 |
| 23.03.2026 | 139,89 | 141,50 | 133,86 | 138,78 | 0,30% | 5.784,00 |
| 20.03.2026 | 136,72 | 140,56 | 136,01 | 138,37 | 1,28% | 3.017,00 |
| 19.03.2026 | 138,19 | 138,78 | 134,60 | 136,62 | -0,74% | 4.599,00 |
| 18.03.2026 | 136,99 | 139,17 | 136,40 | 137,64 | 0,20% | 1.433,00 |
| 17.03.2026 | 137,41 | 139,24 | 135,86 | 137,36 | 0,49% | 395,00 |
| 16.03.2026 | 136,90 | 138,13 | 134,77 | 136,69 | -0,04% | 1.260,00 |
| 13.03.2026 | 133,66 | 137,20 | 133,14 | 136,75 | 2,55% | 400,00 |
| 12.03.2026 | 132,23 | 134,55 | 131,52 | 133,35 | 1,93% | 1.185,00 |
| 11.03.2026 | 127,03 | 131,17 | 126,20 | 130,82 | 2,58% | 413,00 |
| 10.03.2026 | 128,15 | 129,09 | 126,62 | 127,53 | -1,50% | 544,00 |
| 09.03.2026 | 132,61 | 133,45 | 128,63 | 129,47 | -0,26% | 3.637,00 |
| 06.03.2026 | 129,77 | 133,08 | 129,44 | 129,81 | 0,25% | 842,00 |
| 05.03.2026 | 129,67 | 131,21 | 128,63 | 129,48 | 0,79% | 1.154,00 |
| 04.03.2026 | 131,07 | 132,18 | 127,25 | 128,47 | -1,38% | 1.347,00 |
| 03.03.2026 | 133,75 | 136,09 | 129,41 | 130,27 | -1,12% | 3.908,00 |
| 02.03.2026 | 143,50 | 143,50 | 130,76 | 131,74 | 1,90% | 6.461,00 |
| 27.02.2026 | 126,17 | 129,93 | 125,65 | 129,28 | 2,44% | 400,00 |
| 26.02.2026 | 126,20 | 128,01 | 124,32 | 126,20 | -0,32% | 882,00 |
| 25.02.2026 | 127,02 | 127,50 | 124,81 | 126,60 | -0,24% | 1.314,00 |
| 24.02.2026 | 128,45 | 129,00 | 125,76 | 126,90 | -0,90% | 174,00 |
| 23.02.2026 | 124,26 | 128,11 | 123,96 | 128,05 | 2,68% | 555,00 |
| 20.02.2026 | 128,81 | 129,36 | 124,34 | 124,71 | -2,87% | 2.932,00 |
| 19.02.2026 | 127,99 | 130,53 | 127,75 | 128,39 | 0,27% | 761,00 |
| 18.02.2026 | 124,34 | 128,12 | 123,22 | 128,04 | 3,82% | 386,00 |
| 17.02.2026 | 126,17 | 127,42 | 122,55 | 123,33 | -2,38% | 1.313,00 |
| 16.02.2026 | 125,08 | 126,91 | 125,08 | 126,34 | 1,02% | 1.076,00 |
| 13.02.2026 | 126,17 | 127,73 | 124,70 | 125,07 | -1,49% | 196,00 |
| 12.02.2026 | 130,98 | 131,10 | 126,64 | 126,96 | -3,29% | 1.316,00 |
| 11.02.2026 | 127,46 | 132,15 | 127,42 | 131,28 | 3,01% | 2.110,00 |
| 10.02.2026 | 127,02 | 127,77 | 125,72 | 127,45 | 0,41% | 283,00 |
| 09.02.2026 | 126,06 | 127,09 | 124,81 | 126,93 | 0,67% | 774,00 |
| 06.02.2026 | 124,43 | 126,56 | 123,73 | 126,09 | 1,78% | 1.881,00 |
| 05.02.2026 | 125,14 | 125,70 | 121,95 | 123,89 | -0,84% | 861,00 |
| 04.02.2026 | 121,52 | 125,24 | 116,19 | 124,94 | 2,38% | 1.452,00 |
| 03.02.2026 | 117,26 | 122,62 | 115,94 | 122,04 | 4,06% | 1.007,00 |
| 02.02.2026 | 116,17 | 118,93 | 114,60 | 117,28 | -2,10% | 1.741,00 |
| 30.01.2026 | 115,38 | 119,90 | 113,48 | 119,79 | 1,85% | 3.883,00 |
| 29.01.2026 | 114,94 | 118,97 | 114,22 | 117,61 | 2,31% | 753,00 |
| 28.01.2026 | 114,44 | 115,61 | 113,79 | 114,95 | 0,86% | 2.091,00 |
| 27.01.2026 | 113,64 | 115,51 | 112,82 | 113,97 | 0,28% | 2.366,00 |
| 26.01.2026 | 114,66 | 116,25 | 112,90 | 113,65 | -0,75% | 1.528,00 |
| 23.01.2026 | 113,72 | 115,79 | 113,72 | 114,51 | 0,76% | 413,00 |
| 22.01.2026 | 114,47 | 114,84 | 112,42 | 113,65 | -0,57% | 450,00 |
| 21.01.2026 | 111,27 | 114,44 | 111,27 | 114,30 | 2,48% | 789,00 |
| 20.01.2026 | 111,07 | 112,53 | 110,09 | 111,53 | -0,07% | 1.135,00 |
| 19.01.2026 | 110,56 | 111,90 | 110,56 | 111,61 | -0,34% | 474,00 |
| 16.01.2026 | 111,35 | 112,19 | 110,97 | 111,99 | 0,83% | 215,00 |
| 15.01.2026 | 112,31 | 112,31 | 110,60 | 111,07 | -0,36% | 1.293,00 |
| 14.01.2026 | 108,61 | 113,19 | 108,18 | 111,47 | 2,73% | 2.363,00 |
| 13.01.2026 | 106,61 | 109,13 | 106,12 | 108,51 | 2,40% | 1.066,00 |
| 12.01.2026 | 106,98 | 106,98 | 104,97 | 105,97 | -0,92% | 531,00 |
| 09.01.2026 | 105,58 | 107,31 | 105,03 | 106,95 | 1,52% | 2.565,00 |
| 08.01.2026 | 101,52 | 106,11 | 101,30 | 105,35 | 3,79% | 2.242,00 |
| 07.01.2026 | 104,09 | 104,38 | 101,19 | 101,50 | -2,39% | 3.736,00 |