105,830€
-0,88%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 106,26 | 106,96 | 105,69 | 105,79 | -0,92% | 8.124,00 |
| 20.02.2025 | 105,51 | 107,06 | 104,53 | 106,77 | 0,91% | 8.265,00 |
| 19.02.2025 | 105,75 | 107,45 | 105,12 | 105,81 | 0,44% | 6.339,00 |
| 18.02.2025 | 104,06 | 106,33 | 103,68 | 105,35 | 1,30% | 12.340,00 |
| 17.02.2025 | 103,35 | 104,66 | 102,62 | 104,00 | 0,87% | 7.275,00 |
| 14.02.2025 | 103,76 | 104,84 | 103,09 | 103,10 | -0,22% | 9.126,00 |
| 13.02.2025 | 103,09 | 104,15 | 102,38 | 103,33 | 0,08% | 8.125,00 |
| 12.02.2025 | 106,90 | 107,62 | 103,14 | 103,25 | -4,21% | 9.322,00 |
| 11.02.2025 | 108,00 | 108,74 | 107,00 | 107,79 | 0,18% | 8.364,00 |
| 10.02.2025 | 105,50 | 107,67 | 105,28 | 107,60 | 2,06% | 9.543,00 |
| 07.02.2025 | 105,14 | 106,22 | 104,31 | 105,43 | 1,11% | 7.264,00 |
| 06.02.2025 | 105,75 | 107,12 | 104,01 | 104,27 | -1,18% | 11.942,00 |
| 05.02.2025 | 105,46 | 106,23 | 104,63 | 105,52 | -0,30% | 6.802,00 |
| 04.02.2025 | 103,20 | 106,27 | 102,46 | 105,84 | 1,75% | 16.858,00 |
| 03.02.2025 | 103,58 | 106,00 | 102,71 | 104,02 | 1,30% | 11.036,00 |
| 31.01.2025 | 106,16 | 107,14 | 102,25 | 102,69 | -2,39% | 12.223,00 |
| 30.01.2025 | 104,34 | 105,45 | 103,85 | 105,20 | 0,78% | 5.741,00 |
| 29.01.2025 | 103,58 | 104,48 | 103,38 | 104,39 | 0,82% | 9.176,00 |
| 28.01.2025 | 105,76 | 106,21 | 103,39 | 103,54 | -1,40% | 6.701,00 |
| 27.01.2025 | 103,00 | 105,29 | 102,52 | 105,01 | 1,44% | 8.888,00 |
| 24.01.2025 | 105,90 | 105,90 | 103,22 | 103,52 | -2,07% | 11.582,00 |
| 23.01.2025 | 105,00 | 106,91 | 104,66 | 105,71 | 0,50% | 11.362,00 |
| 22.01.2025 | 106,57 | 107,60 | 105,15 | 105,18 | -1,77% | 14.650,00 |
| 21.01.2025 | 110,96 | 111,00 | 106,70 | 107,07 | -3,93% | 24.412,00 |
| 20.01.2025 | 110,00 | 114,98 | 108,30 | 111,45 | 1,92% | 57.045,00 |
| 17.01.2025 | 108,76 | 109,72 | 107,81 | 109,35 | 1,18% | 7.371,00 |
| 16.01.2025 | 108,27 | 108,70 | 107,31 | 108,08 | -0,18% | 5.407,00 |
| 15.01.2025 | 106,98 | 108,55 | 105,93 | 108,28 | 1,77% | 7.038,00 |
| 14.01.2025 | 106,70 | 107,08 | 104,78 | 106,40 | -0,49% | 7.125,00 |
| 13.01.2025 | 105,75 | 107,31 | 104,38 | 106,92 | 2,84% | 24.234,00 |
| 10.01.2025 | 104,58 | 107,20 | 103,27 | 103,97 | -0,65% | 6.753,00 |
| 09.01.2025 | 104,20 | 104,90 | 103,68 | 104,65 | 1,06% | 5.151,00 |
| 08.01.2025 | 105,73 | 106,10 | 102,80 | 103,55 | -1,44% | 9.814,00 |
| 07.01.2025 | 103,66 | 106,05 | 103,10 | 105,06 | 1,39% | 7.079,00 |
| 06.01.2025 | 104,67 | 105,77 | 103,52 | 103,62 | -1,01% | 12.786,00 |
| 03.01.2025 | 104,55 | 105,31 | 104,24 | 104,68 | 0,18% | 7.805,00 |
| 02.01.2025 | 102,50 | 105,72 | 102,50 | 104,49 | 2,14% | 16.787,00 |
| 30.12.2024 | 102,74 | 102,98 | 102,21 | 102,30 | 0,18% | 6.509,00 |
| 27.12.2024 | 102,30 | 103,51 | 101,40 | 102,12 | -0,06% | 7.997,00 |
| 23.12.2024 | 102,18 | 102,26 | 101,04 | 102,18 | 0,51% | 8.383,00 |
| 20.12.2024 | 101,92 | 102,00 | 100,80 | 101,66 | 0,16% | 8.427,00 |
| 19.12.2024 | 102,50 | 103,32 | 101,50 | 101,50 | -1,26% | 7.598,00 |
| 18.12.2024 | 102,44 | 104,28 | 102,44 | 102,80 | -0,17% | 7.314,00 |
| 17.12.2024 | 103,62 | 103,96 | 101,72 | 102,98 | -0,21% | 10.222,00 |
| 16.12.2024 | 105,18 | 105,78 | 102,96 | 103,20 | -2,29% | 9.467,00 |
| 13.12.2024 | 107,02 | 107,76 | 105,10 | 105,62 | -1,22% | 9.134,00 |
| 12.12.2024 | 106,30 | 107,24 | 105,34 | 106,92 | 0,24% | 6.488,00 |
| 11.12.2024 | 107,52 | 107,92 | 105,96 | 106,66 | -0,26% | 9.158,00 |
| 10.12.2024 | 106,56 | 108,24 | 106,36 | 106,94 | -0,06% | 6.016,00 |
| 09.12.2024 | 108,40 | 108,68 | 107,00 | 107,00 | -0,63% | 11.601,00 |
| 06.12.2024 | 108,90 | 108,90 | 107,40 | 107,68 | -1,10% | 8.478,00 |
| 05.12.2024 | 108,62 | 109,34 | 108,02 | 108,88 | 0,22% | 7.380,00 |
| 04.12.2024 | 112,14 | 112,68 | 108,40 | 108,64 | -3,09% | 8.899,00 |
| 03.12.2024 | 112,98 | 112,98 | 111,56 | 112,10 | -0,11% | 7.859,00 |
| 02.12.2024 | 112,74 | 112,86 | 111,58 | 112,22 | 0,86% | 7.094,00 |
| 29.11.2024 | 111,62 | 112,32 | 109,60 | 111,26 | 0,22% | 12.388,00 |
| 28.11.2024 | 111,26 | 112,98 | 110,50 | 111,02 | -0,29% | 9.020,00 |
| 27.11.2024 | 112,76 | 112,98 | 111,34 | 111,34 | -1,08% | 6.756,00 |
| 26.11.2024 | 114,82 | 114,82 | 112,26 | 112,56 | -1,42% | 5.456,00 |
| 25.11.2024 | 116,80 | 116,80 | 114,18 | 114,18 | -2,53% | 23.604,00 |
| 22.11.2024 | 116,68 | 118,46 | 116,16 | 117,14 | 0,74% | 8.486,00 |
| 21.11.2024 | 114,38 | 116,94 | 113,82 | 116,28 | 1,82% | 16.559,00 |
| 20.11.2024 | 112,44 | 114,20 | 112,04 | 114,20 | 2,18% | 7.073,00 |
| 19.11.2024 | 113,36 | 114,18 | 111,64 | 111,76 | -1,64% | 12.140,00 |
| 18.11.2024 | 113,80 | 114,00 | 112,84 | 113,62 | 0,05% | 7.845,00 |
| 15.11.2024 | 113,58 | 115,02 | 113,00 | 113,56 | -0,82% | 15.277,00 |
| 14.11.2024 | 114,80 | 115,70 | 114,16 | 114,50 | -0,62% | 84.918,00 |
| 13.11.2024 | 114,16 | 115,42 | 112,28 | 115,22 | 1,69% | 12.178,00 |
| 12.11.2024 | 113,14 | 114,28 | 112,58 | 113,30 | 0,27% | 13.848,00 |
| 11.11.2024 | 114,50 | 114,78 | 112,90 | 113,00 | 0,00% | 24.985,00 |
| 08.11.2024 | 112,54 | 113,58 | 111,42 | 113,00 | 0,46% | 7.972,00 |
| 07.11.2024 | 113,50 | 113,80 | 110,90 | 112,48 | -0,27% | 22.514,00 |
| 06.11.2024 | 110,50 | 115,68 | 110,46 | 112,78 | 3,52% | 54.786,00 |
| 05.11.2024 | 111,00 | 111,00 | 107,96 | 108,94 | 0,04% | 10.741,00 |
| 04.11.2024 | 107,00 | 109,06 | 106,24 | 108,90 | 2,52% | 13.773,00 |
| 01.11.2024 | 107,54 | 110,10 | 106,02 | 106,22 | -0,97% | 8.544,00 |
| 31.10.2024 | 107,50 | 109,20 | 106,88 | 107,26 | -0,19% | 6.615,00 |
| 30.10.2024 | 108,58 | 109,18 | 107,46 | 107,46 | -1,05% | 7.831,00 |
| 29.10.2024 | 110,30 | 110,64 | 108,32 | 108,60 | -1,04% | 4.914,00 |
| 28.10.2024 | 108,74 | 110,18 | 107,60 | 109,74 | -1,03% | 9.710,00 |
| 25.10.2024 | 110,12 | 111,16 | 110,12 | 110,88 | 0,25% | 4.763,00 |
| 24.10.2024 | 111,82 | 112,28 | 110,28 | 110,60 | -0,56% | 4.162,00 |
| 23.10.2024 | 112,24 | 112,24 | 110,80 | 111,22 | -0,55% | 2.755,00 |
| 22.10.2024 | 111,14 | 112,02 | 110,56 | 111,84 | 0,68% | 4.074,00 |
| 21.10.2024 | 110,94 | 111,66 | 110,46 | 111,08 | 0,62% | 4.288,00 |
| 18.10.2024 | 111,48 | 111,50 | 109,74 | 110,40 | -0,65% | 10.354,00 |
| 17.10.2024 | 111,62 | 112,26 | 110,82 | 111,12 | -0,25% | 4.148,00 |
| 16.10.2024 | 110,48 | 111,50 | 110,26 | 111,40 | 0,80% | 3.944,00 |
| 15.10.2024 | 112,12 | 113,00 | 109,70 | 110,52 | -2,97% | 16.026,00 |
| 14.10.2024 | 113,00 | 113,90 | 112,36 | 113,90 | 0,64% | 8.097,00 |
| 11.10.2024 | 112,68 | 113,22 | 112,00 | 113,18 | 0,43% | 3.099,00 |
| 10.10.2024 | 112,36 | 113,26 | 111,76 | 112,70 | 0,93% | 8.351,00 |
| 09.10.2024 | 110,92 | 112,02 | 110,06 | 111,66 | 0,31% | 11.402,00 |
| 08.10.2024 | 113,48 | 113,82 | 110,52 | 111,32 | -2,62% | 13.538,00 |
| 07.10.2024 | 113,80 | 115,28 | 113,52 | 114,32 | 0,76% | 17.776,00 |
| 04.10.2024 | 111,48 | 114,16 | 110,78 | 113,46 | 2,38% | 15.150,00 |
| 03.10.2024 | 110,54 | 111,72 | 109,76 | 110,82 | 0,75% | 8.471,00 |
| 02.10.2024 | 109,00 | 111,00 | 108,76 | 110,00 | 1,48% | 9.022,00 |
| 01.10.2024 | 104,88 | 109,06 | 104,42 | 108,40 | 3,18% | 16.443,00 |
| 30.09.2024 | 103,76 | 105,06 | 102,96 | 105,06 | 1,23% | 5.330,00 |