113,330€
-0,96%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 113,58 | 115,08 | 112,86 | 113,49 | -0,82% | 15.277,00 |
| 14.11.2024 | 114,52 | 115,70 | 114,04 | 114,43 | -0,56% | 84.918,00 |
| 13.11.2024 | 114,16 | 115,55 | 112,28 | 115,07 | 1,55% | 12.178,00 |
| 12.11.2024 | 113,14 | 114,29 | 112,58 | 113,31 | 0,23% | 13.848,00 |
| 11.11.2024 | 114,50 | 114,78 | 112,71 | 113,05 | 0,04% | 24.985,00 |
| 08.11.2024 | 112,26 | 113,58 | 111,29 | 113,01 | 0,70% | 7.972,00 |
| 07.11.2024 | 113,50 | 113,80 | 110,77 | 112,23 | -0,46% | 22.514,00 |
| 06.11.2024 | 110,50 | 115,68 | 110,23 | 112,75 | 3,52% | 54.768,00 |
| 05.11.2024 | 111,00 | 111,00 | 107,96 | 108,92 | -0,14% | 10.709,00 |
| 04.11.2024 | 108,05 | 109,13 | 106,14 | 109,07 | 2,79% | 13.773,00 |
| 01.11.2024 | 107,34 | 110,21 | 105,99 | 106,11 | -1,12% | 8.543,00 |
| 31.10.2024 | 107,66 | 109,30 | 106,88 | 107,31 | -0,15% | 6.615,00 |
| 30.10.2024 | 108,58 | 109,23 | 107,27 | 107,47 | -0,89% | 7.831,00 |
| 29.10.2024 | 110,30 | 110,64 | 108,27 | 108,44 | -1,35% | 4.889,00 |
| 28.10.2024 | 108,38 | 110,18 | 107,53 | 109,92 | -0,66% | 9.710,00 |
| 25.10.2024 | 110,35 | 111,19 | 110,12 | 110,65 | 0,18% | 4.763,00 |
| 24.10.2024 | 112,05 | 112,29 | 110,25 | 110,45 | -0,86% | 4.162,00 |
| 23.10.2024 | 111,97 | 112,24 | 110,72 | 111,41 | -0,39% | 2.755,00 |
| 22.10.2024 | 110,95 | 112,07 | 110,27 | 111,85 | 0,80% | 4.074,00 |
| 21.10.2024 | 110,66 | 111,91 | 110,46 | 110,96 | 0,48% | 4.288,00 |
| 18.10.2024 | 111,29 | 111,60 | 109,73 | 110,43 | -0,76% | 10.354,00 |
| 17.10.2024 | 111,62 | 112,33 | 110,59 | 111,28 | 0,13% | 4.148,00 |
| 16.10.2024 | 110,74 | 111,60 | 110,26 | 111,14 | 0,59% | 3.944,00 |
| 15.10.2024 | 112,12 | 113,00 | 109,70 | 110,49 | -3,00% | 16.026,00 |
| 14.10.2024 | 112,81 | 113,95 | 112,36 | 113,91 | 0,64% | 8.097,00 |
| 11.10.2024 | 112,68 | 113,40 | 111,83 | 113,19 | 0,57% | 3.099,00 |
| 10.10.2024 | 112,21 | 113,43 | 111,71 | 112,55 | 0,70% | 8.351,00 |
| 09.10.2024 | 111,19 | 112,05 | 110,06 | 111,77 | 0,50% | 11.402,00 |
| 08.10.2024 | 112,69 | 113,91 | 110,48 | 111,21 | -2,63% | 13.538,00 |
| 07.10.2024 | 113,66 | 115,28 | 113,52 | 114,21 | 0,51% | 17.776,00 |
| 04.10.2024 | 111,48 | 114,16 | 110,78 | 113,63 | 2,39% | 15.150,00 |
| 03.10.2024 | 110,28 | 111,80 | 109,57 | 110,98 | 0,90% | 8.471,00 |
| 02.10.2024 | 109,64 | 111,07 | 108,76 | 109,99 | 1,51% | 9.022,00 |
| 01.10.2024 | 105,03 | 109,15 | 104,33 | 108,35 | 2,84% | 16.443,00 |
| 30.09.2024 | 104,45 | 105,46 | 102,89 | 105,36 | 1,54% | 5.330,00 |
| 27.09.2024 | 101,02 | 103,96 | 100,93 | 103,76 | 2,73% | 8.094,00 |
| 26.09.2024 | 102,56 | 102,68 | 99,56 | 101,00 | -2,16% | 10.290,00 |
| 25.09.2024 | 103,94 | 104,84 | 102,41 | 103,23 | -1,50% | 3.779,00 |
| 24.09.2024 | 106,18 | 106,41 | 104,67 | 104,80 | -0,88% | 7.318,00 |
| 23.09.2024 | 103,63 | 105,91 | 103,27 | 105,73 | 2,43% | 7.373,00 |
| 20.09.2024 | 103,84 | 104,04 | 102,41 | 103,22 | -0,68% | 4.066,00 |
| 19.09.2024 | 104,48 | 105,37 | 103,36 | 103,93 | 0,72% | 5.607,00 |
| 18.09.2024 | 101,82 | 103,53 | 101,72 | 103,19 | 0,41% | 4.864,00 |
| 17.09.2024 | 101,20 | 102,84 | 100,90 | 102,77 | 1,34% | 6.806,00 |
| 16.09.2024 | 100,31 | 101,55 | 99,66 | 101,41 | 1,11% | 3.831,00 |
| 13.09.2024 | 100,22 | 101,41 | 100,09 | 100,30 | -0,17% | 4.368,00 |
| 12.09.2024 | 100,51 | 100,91 | 99,36 | 100,47 | 0,72% | 7.788,00 |
| 11.09.2024 | 100,86 | 101,22 | 97,93 | 99,75 | -0,67% | 8.097,00 |
| 10.09.2024 | 104,13 | 104,69 | 99,93 | 100,42 | -3,60% | 6.974,00 |
| 09.09.2024 | 102,05 | 105,11 | 101,30 | 104,17 | 2,61% | 10.383,00 |
| 06.09.2024 | 101,98 | 103,15 | 100,82 | 101,52 | -0,33% | 4.456,00 |
| 05.09.2024 | 103,52 | 103,81 | 101,83 | 101,86 | -1,14% | 6.317,00 |
| 04.09.2024 | 103,78 | 105,04 | 102,86 | 103,03 | -1,44% | 5.135,00 |
| 03.09.2024 | 106,46 | 106,71 | 103,11 | 104,54 | -1,71% | 6.663,00 |
| 02.09.2024 | 106,00 | 106,62 | 105,12 | 106,36 | -0,30% | 6.799,00 |
| 30.08.2024 | 106,82 | 107,20 | 105,18 | 106,68 | -0,07% | 2.812,00 |
| 29.08.2024 | 104,51 | 107,21 | 104,42 | 106,75 | 1,87% | 2.175,00 |
| 28.08.2024 | 105,59 | 105,86 | 104,58 | 104,79 | -0,45% | 2.516,00 |
| 27.08.2024 | 106,32 | 107,20 | 105,05 | 105,26 | -1,10% | 7.596,00 |
| 26.08.2024 | 104,35 | 106,53 | 104,06 | 106,43 | 2,25% | 6.047,00 |
| 23.08.2024 | 103,29 | 104,31 | 103,04 | 104,09 | 0,97% | 2.853,00 |
| 22.08.2024 | 102,02 | 103,53 | 102,00 | 103,09 | 1,05% | 4.526,00 |
| 21.08.2024 | 103,04 | 103,98 | 102,02 | 102,02 | -0,95% | 7.817,00 |
| 20.08.2024 | 106,16 | 107,14 | 102,97 | 103,00 | -3,64% | 3.492,00 |
| 19.08.2024 | 106,53 | 108,89 | 105,74 | 106,89 | -0,23% | 6.002,00 |
| 16.08.2024 | 107,98 | 108,54 | 106,96 | 107,14 | -0,82% | 6.628,00 |
| 15.08.2024 | 107,30 | 108,91 | 106,76 | 108,03 | 0,04% | 7.099,00 |
| 14.08.2024 | 107,85 | 108,83 | 106,60 | 107,99 | 0,85% | 6.368,00 |
| 13.08.2024 | 108,61 | 109,69 | 106,92 | 107,08 | -1,52% | 3.607,00 |
| 12.08.2024 | 108,94 | 109,94 | 108,02 | 108,73 | -0,13% | 7.692,00 |
| 09.08.2024 | 108,01 | 109,27 | 107,30 | 108,87 | 1,03% | 7.138,00 |
| 08.08.2024 | 105,59 | 108,21 | 105,28 | 107,76 | 1,79% | 4.490,00 |
| 07.08.2024 | 105,02 | 107,19 | 104,52 | 105,86 | 1,44% | 5.286,00 |
| 06.08.2024 | 105,41 | 106,22 | 104,08 | 104,36 | -0,27% | 7.183,00 |
| 05.08.2024 | 105,74 | 106,00 | 103,24 | 104,64 | -2,35% | 19.127,00 |
| 02.08.2024 | 108,34 | 110,41 | 105,78 | 107,16 | -0,93% | 8.226,00 |
| 01.08.2024 | 109,76 | 110,67 | 107,84 | 108,17 | -1,37% | 6.298,00 |
| 31.07.2024 | 110,50 | 110,69 | 109,52 | 109,67 | 0,24% | 7.462,00 |
| 30.07.2024 | 107,12 | 109,66 | 106,92 | 109,41 | 1,95% | 6.645,00 |
| 29.07.2024 | 108,14 | 108,78 | 106,62 | 107,32 | -0,66% | 2.795,00 |
| 26.07.2024 | 108,00 | 108,68 | 107,22 | 108,03 | -0,33% | 6.121,00 |
| 25.07.2024 | 105,88 | 108,75 | 105,02 | 108,39 | 2,16% | 8.301,00 |
| 24.07.2024 | 104,60 | 106,29 | 104,07 | 106,10 | 1,51% | 6.815,00 |
| 23.07.2024 | 105,65 | 106,49 | 104,25 | 104,52 | -1,31% | 9.509,00 |
| 22.07.2024 | 107,22 | 107,42 | 105,31 | 105,91 | -0,68% | 12.371,00 |
| 19.07.2024 | 109,13 | 109,88 | 106,53 | 106,63 | -2,24% | 6.115,00 |
| 18.07.2024 | 108,40 | 109,91 | 107,61 | 109,07 | 1,28% | 11.277,00 |
| 17.07.2024 | 106,20 | 108,05 | 106,01 | 107,69 | 1,12% | 6.779,00 |
| 16.07.2024 | 105,51 | 106,76 | 104,57 | 106,50 | 0,74% | 4.463,00 |
| 15.07.2024 | 104,34 | 106,57 | 104,07 | 105,72 | 1,95% | 9.279,00 |
| 12.07.2024 | 103,99 | 104,76 | 103,37 | 103,70 | -0,47% | 16.633,00 |
| 11.07.2024 | 103,38 | 104,19 | 101,91 | 104,19 | 0,87% | 5.403,00 |
| 10.07.2024 | 101,94 | 103,34 | 101,70 | 103,29 | 0,66% | 6.737,00 |
| 09.07.2024 | 103,71 | 104,23 | 102,23 | 102,61 | -1,02% | 3.618,00 |
| 08.07.2024 | 104,31 | 104,75 | 102,02 | 103,67 | -0,93% | 8.642,00 |
| 05.07.2024 | 106,92 | 106,98 | 104,08 | 104,64 | -2,01% | 3.655,00 |
| 04.07.2024 | 105,98 | 107,18 | 105,50 | 106,79 | 0,39% | 5.972,00 |
| 03.07.2024 | 106,72 | 107,03 | 105,84 | 106,37 | 0,15% | 4.452,00 |
| 02.07.2024 | 107,36 | 108,48 | 105,64 | 106,21 | -0,69% | 4.347,00 |
| 01.07.2024 | 108,30 | 108,54 | 106,68 | 106,95 | -0,43% | 3.297,00 |