109,350€
-0,81%
Echtzeit-Aktienkurs Exxon Mobil Corp
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 109,83 | 110,20 | 108,63 | 109,47 | -0,70% | 5.248,00 |
| 01.04.2025 | 110,03 | 110,48 | 109,12 | 110,24 | 0,10% | 6.173,00 |
| 31.03.2025 | 108,81 | 111,13 | 108,02 | 110,13 | 1,55% | 10.795,00 |
| 28.03.2025 | 109,12 | 109,65 | 108,33 | 108,45 | -0,65% | 7.035,00 |
| 27.03.2025 | 109,23 | 110,29 | 108,64 | 109,16 | -0,69% | 6.586,00 |
| 26.03.2025 | 108,04 | 110,46 | 107,75 | 109,92 | 1,92% | 11.027,00 |
| 25.03.2025 | 107,36 | 108,84 | 107,10 | 107,85 | 0,66% | 5.743,00 |
| 24.03.2025 | 106,74 | 108,29 | 106,44 | 107,14 | 0,37% | 9.130,00 |
| 21.03.2025 | 106,98 | 107,18 | 105,81 | 106,74 | -0,05% | 4.951,00 |
| 20.03.2025 | 106,29 | 107,31 | 105,52 | 106,79 | 0,87% | 9.703,00 |
| 19.03.2025 | 103,89 | 106,31 | 103,78 | 105,87 | 2,10% | 8.148,00 |
| 18.03.2025 | 104,76 | 104,89 | 102,83 | 103,69 | -0,46% | 5.310,00 |
| 17.03.2025 | 103,18 | 104,91 | 102,20 | 104,17 | 1,40% | 6.731,00 |
| 14.03.2025 | 100,97 | 103,08 | 99,45 | 102,73 | 2,54% | 4.653,00 |
| 13.03.2025 | 100,18 | 102,14 | 99,19 | 100,19 | -0,05% | 7.227,00 |
| 12.03.2025 | 99,90 | 101,34 | 99,46 | 100,24 | 0,04% | 4.983,00 |
| 11.03.2025 | 102,65 | 103,47 | 99,51 | 100,20 | -2,82% | 10.734,00 |
| 10.03.2025 | 100,23 | 103,90 | 99,90 | 103,11 | 2,60% | 8.471,00 |
| 07.03.2025 | 99,73 | 101,66 | 99,12 | 100,50 | 0,82% | 7.773,00 |
| 06.03.2025 | 97,87 | 100,01 | 96,27 | 99,68 | 1,97% | 14.242,00 |
| 05.03.2025 | 101,26 | 101,58 | 96,28 | 97,75 | -3,55% | 26.983,00 |
| 04.03.2025 | 103,60 | 103,60 | 100,64 | 101,35 | -1,30% | 11.934,00 |
| 03.03.2025 | 106,86 | 107,10 | 101,75 | 102,68 | -4,47% | 11.466,00 |
| 28.02.2025 | 105,26 | 107,56 | 105,05 | 107,49 | 1,66% | 6.491,00 |
| 27.02.2025 | 104,55 | 106,86 | 104,20 | 105,74 | 1,28% | 5.828,00 |
| 26.02.2025 | 104,83 | 105,28 | 103,22 | 104,40 | 0,03% | 6.164,00 |
| 25.02.2025 | 106,86 | 106,86 | 103,75 | 104,37 | -1,79% | 9.447,00 |
| 24.02.2025 | 105,98 | 106,81 | 105,40 | 106,27 | 0,45% | 7.056,00 |
| 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 |