124,940€
-1,68%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 126,20 | 127,76 | 124,62 | 125,19 | -1,49% | 12.057,00 |
| 12.02.2026 | 130,56 | 131,10 | 126,66 | 127,08 | -3,17% | 16.961,00 |
| 11.02.2026 | 127,98 | 132,13 | 127,42 | 131,24 | 3,16% | 20.922,00 |
| 10.02.2026 | 127,88 | 127,88 | 125,74 | 127,22 | 0,28% | 10.014,00 |
| 09.02.2026 | 126,30 | 127,08 | 124,80 | 126,87 | 0,64% | 12.538,00 |
| 06.02.2026 | 124,40 | 126,58 | 123,56 | 126,06 | 1,93% | 15.966,00 |
| 05.02.2026 | 124,17 | 125,69 | 121,95 | 123,67 | -0,98% | 19.852,00 |
| 04.02.2026 | 121,02 | 125,22 | 120,92 | 124,90 | 2,75% | 20.196,00 |
| 03.02.2026 | 116,88 | 122,58 | 114,50 | 121,56 | 3,62% | 23.622,00 |
| 02.02.2026 | 115,00 | 118,81 | 114,52 | 117,31 | -1,96% | 26.375,00 |
| 30.01.2026 | 115,38 | 119,92 | 113,52 | 119,66 | 1,64% | 26.302,00 |
| 29.01.2026 | 115,89 | 118,91 | 115,72 | 117,73 | 2,45% | 44.128,00 |
| 28.01.2026 | 114,64 | 115,61 | 113,66 | 114,91 | 0,77% | 31.955,00 |
| 27.01.2026 | 113,32 | 114,33 | 112,79 | 114,03 | 0,39% | 14.854,00 |
| 26.01.2026 | 115,20 | 115,98 | 112,86 | 113,59 | -0,30% | 35.764,00 |
| 23.01.2026 | 114,12 | 115,77 | 113,88 | 113,93 | 0,25% | 18.565,00 |
| 22.01.2026 | 114,52 | 114,76 | 112,38 | 113,65 | -0,46% | 20.289,00 |
| 21.01.2026 | 111,83 | 114,45 | 111,36 | 114,17 | 2,42% | 33.234,00 |
| 20.01.2026 | 111,50 | 112,53 | 110,02 | 111,47 | -0,04% | 25.963,00 |
| 19.01.2026 | 111,29 | 111,90 | 110,62 | 111,51 | -0,32% | 14.452,00 |
| 16.01.2026 | 111,74 | 112,19 | 110,99 | 111,87 | 0,61% | 11.079,00 |
| 15.01.2026 | 111,62 | 112,18 | 110,24 | 111,19 | -0,60% | 21.070,00 |
| 14.01.2026 | 108,56 | 113,19 | 108,19 | 111,86 | 3,09% | 67.441,00 |
| 13.01.2026 | 106,96 | 109,11 | 106,12 | 108,51 | 2,04% | 22.499,00 |
| 12.01.2026 | 106,18 | 106,34 | 104,92 | 106,34 | -0,66% | 22.276,00 |
| 09.01.2026 | 105,66 | 107,31 | 105,02 | 107,05 | 1,52% | 17.812,00 |
| 08.01.2026 | 101,49 | 106,10 | 101,16 | 105,45 | 3,84% | 18.786,00 |
| 07.01.2026 | 103,88 | 104,38 | 101,18 | 101,55 | -2,15% | 19.796,00 |
| 06.01.2026 | 107,64 | 107,76 | 103,77 | 103,78 | -3,18% | 29.150,00 |
| 05.01.2026 | 108,90 | 110,00 | 104,77 | 107,19 | 2,70% | 170.818,00 |
| 02.01.2026 | 102,98 | 104,70 | 102,06 | 104,37 | 1,33% | 14.984,00 |
| 30.12.2025 | 102,61 | 103,24 | 102,40 | 103,00 | 0,53% | 5.619,00 |
| 29.12.2025 | 101,68 | 102,94 | 101,24 | 102,46 | 1,31% | 15.241,00 |
| 23.12.2025 | 100,42 | 101,88 | 100,22 | 101,14 | 0,49% | 11.107,00 |
| 22.12.2025 | 100,28 | 100,75 | 99,67 | 100,65 | 1,51% | 11.339,00 |
| 19.12.2025 | 99,38 | 100,34 | 98,98 | 99,15 | -0,39% | 18.600,00 |
| 18.12.2025 | 99,51 | 100,40 | 98,61 | 99,54 | -0,51% | 5.902,00 |
| 17.12.2025 | 98,99 | 100,09 | 98,29 | 100,05 | 2,26% | 11.718,00 |
| 16.12.2025 | 99,82 | 100,57 | 97,44 | 97,84 | -2,39% | 13.841,00 |
| 15.12.2025 | 101,36 | 102,00 | 99,46 | 100,24 | -0,93% | 9.534,00 |
| 12.12.2025 | 102,16 | 102,44 | 100,84 | 101,18 | -0,53% | 5.131,00 |
| 11.12.2025 | 101,72 | 102,42 | 101,13 | 101,72 | -0,42% | 12.255,00 |
| 10.12.2025 | 101,78 | 102,78 | 101,55 | 102,15 | 0,44% | 6.581,00 |
| 09.12.2025 | 99,71 | 103,63 | 99,46 | 101,70 | 2,15% | 9.083,00 |
| 08.12.2025 | 100,36 | 101,00 | 98,85 | 99,56 | -0,66% | 26.131,00 |
| 05.12.2025 | 100,90 | 102,09 | 100,16 | 100,22 | -0,34% | 5.898,00 |
| 04.12.2025 | 101,19 | 101,40 | 100,13 | 100,56 | -0,20% | 4.095,00 |
| 03.12.2025 | 99,39 | 101,06 | 98,89 | 100,76 | 1,44% | 6.632,00 |
| 02.12.2025 | 100,58 | 100,90 | 98,74 | 99,33 | -1,09% | 5.041,00 |
| 01.12.2025 | 100,98 | 101,00 | 99,68 | 100,42 | 0,56% | 7.811,00 |
| 28.11.2025 | 99,56 | 100,30 | 99,11 | 99,87 | 0,42% | 4.400,00 |
| 27.11.2025 | 98,80 | 99,99 | 98,80 | 99,45 | 0,23% | 5.299,00 |
| 26.11.2025 | 99,05 | 99,87 | 98,72 | 99,23 | -0,20% | 4.118,00 |
| 25.11.2025 | 100,28 | 100,76 | 98,65 | 99,42 | -1,17% | 6.096,00 |
| 24.11.2025 | 101,85 | 102,10 | 99,57 | 100,60 | -1,26% | 12.927,00 |
| 21.11.2025 | 101,69 | 102,06 | 100,43 | 101,88 | 0,07% | 5.872,00 |
| 20.11.2025 | 102,15 | 103,24 | 101,20 | 101,81 | 0,06% | 6.029,00 |
| 19.11.2025 | 102,53 | 102,88 | 100,32 | 101,75 | -1,00% | 9.304,00 |
| 18.11.2025 | 101,21 | 103,12 | 100,61 | 102,78 | 1,15% | 11.208,00 |
| 17.11.2025 | 102,80 | 103,17 | 101,09 | 101,61 | -0,99% | 7.412,00 |
| 14.11.2025 | 101,00 | 102,83 | 100,43 | 102,63 | 0,62% | 7.471,00 |
| 13.11.2025 | 102,30 | 102,83 | 101,38 | 102,00 | 0,03% | 8.487,00 |
| 12.11.2025 | 103,41 | 103,64 | 101,67 | 101,97 | -1,40% | 9.134,00 |
| 11.11.2025 | 102,20 | 104,22 | 101,91 | 103,42 | 1,22% | 18.614,00 |
| 10.11.2025 | 101,74 | 102,44 | 99,86 | 102,17 | 0,73% | 11.497,00 |
| 07.11.2025 | 99,70 | 101,61 | 98,96 | 101,43 | 2,08% | 8.106,00 |
| 06.11.2025 | 99,27 | 99,60 | 98,31 | 99,36 | -0,13% | 4.950,00 |
| 05.11.2025 | 99,42 | 100,27 | 99,03 | 99,49 | 0,06% | 6.270,00 |
| 04.11.2025 | 98,50 | 99,59 | 98,08 | 99,43 | 0,36% | 3.415,00 |
| 03.11.2025 | 99,56 | 99,87 | 98,72 | 99,08 | -0,75% | 8.483,00 |
| 31.10.2025 | 99,60 | 100,23 | 96,23 | 99,82 | 0,32% | 11.376,00 |
| 30.10.2025 | 99,96 | 100,76 | 99,44 | 99,51 | -0,70% | 9.874,00 |
| 29.10.2025 | 99,18 | 100,93 | 98,50 | 100,21 | 1,52% | 8.255,00 |
| 28.10.2025 | 98,99 | 99,66 | 98,64 | 98,71 | -0,85% | 6.756,00 |
| 27.10.2025 | 99,39 | 99,72 | 98,81 | 99,55 | 0,34% | 6.219,00 |
| 24.10.2025 | 99,94 | 100,24 | 99,08 | 99,21 | -0,68% | 4.857,00 |
| 23.10.2025 | 99,86 | 101,34 | 99,20 | 99,89 | 1,07% | 14.243,00 |
| 22.10.2025 | 97,72 | 99,24 | 97,13 | 98,83 | 1,51% | 8.791,00 |
| 21.10.2025 | 97,01 | 97,56 | 96,43 | 97,36 | 0,56% | 6.673,00 |
| 20.10.2025 | 96,11 | 97,12 | 95,89 | 96,82 | 0,56% | 5.241,00 |
| 17.10.2025 | 94,18 | 96,76 | 93,70 | 96,28 | 1,71% | 4.859,00 |
| 16.10.2025 | 96,05 | 96,36 | 94,44 | 94,66 | -1,43% | 5.082,00 |
| 15.10.2025 | 96,89 | 97,63 | 95,41 | 96,03 | -0,58% | 8.445,00 |
| 14.10.2025 | 96,22 | 97,31 | 95,66 | 96,60 | -0,39% | 5.274,00 |
| 13.10.2025 | 96,53 | 97,02 | 96,02 | 96,98 | 1,48% | 9.791,00 |
| 10.10.2025 | 97,72 | 98,03 | 95,51 | 95,56 | -2,38% | 8.897,00 |
| 09.10.2025 | 98,23 | 99,50 | 97,60 | 97,89 | -0,30% | 6.117,00 |
| 08.10.2025 | 98,50 | 99,09 | 97,53 | 98,18 | 0,52% | 9.695,00 |
| 07.10.2025 | 97,49 | 98,48 | 95,93 | 97,68 | 0,17% | 29.653,00 |
| 06.10.2025 | 97,99 | 98,04 | 96,87 | 97,51 | 0,87% | 11.546,00 |
| 03.10.2025 | 95,32 | 96,94 | 94,98 | 96,67 | 1,69% | 10.870,00 |
| 02.10.2025 | 95,56 | 96,49 | 94,76 | 95,06 | -0,39% | 30.255,00 |
| 01.10.2025 | 95,76 | 96,23 | 94,91 | 95,43 | -0,42% | 21.850,00 |
| 30.09.2025 | 97,26 | 97,49 | 95,27 | 95,83 | -1,30% | 5.652,00 |
| 29.09.2025 | 100,02 | 100,50 | 96,91 | 97,09 | -3,23% | 8.539,00 |
| 26.09.2025 | 98,83 | 101,27 | 98,66 | 100,33 | 1,22% | 8.765,00 |
| 25.09.2025 | 97,54 | 99,46 | 97,30 | 99,12 | 1,55% | 7.491,00 |
| 24.09.2025 | 96,77 | 98,57 | 96,63 | 97,61 | 1,18% | 6.414,00 |
| 23.09.2025 | 94,67 | 97,24 | 94,52 | 96,47 | 1,38% | 4.263,00 |
| 22.09.2025 | 96,43 | 96,54 | 94,65 | 95,15 | -1,17% | 5.865,00 |