101,390€
2,24%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 96,82 | 97,06 | 96,00 | 96,28 | -0,55% | 4.322,00 |
| 18.09.2025 | 97,52 | 98,10 | 96,28 | 96,81 | -0,70% | 5.637,00 |
| 17.09.2025 | 96,62 | 97,54 | 96,32 | 97,49 | 0,81% | 8.468,00 |
| 16.09.2025 | 95,53 | 97,16 | 94,95 | 96,71 | 1,22% | 4.210,00 |
| 15.09.2025 | 95,93 | 96,52 | 94,67 | 95,54 | -0,12% | 6.597,00 |
| 12.09.2025 | 95,31 | 96,67 | 95,01 | 95,65 | -0,30% | 4.852,00 |
| 11.09.2025 | 95,97 | 96,47 | 94,64 | 95,94 | 0,22% | 4.754,00 |
| 10.09.2025 | 95,29 | 95,91 | 94,40 | 95,73 | 1,27% | 3.553,00 |
| 09.09.2025 | 93,47 | 95,88 | 93,26 | 94,53 | 1,46% | 6.007,00 |
| 08.09.2025 | 93,78 | 94,00 | 92,22 | 93,17 | -0,02% | 5.129,00 |
| 05.09.2025 | 96,41 | 96,55 | 93,04 | 93,18 | -3,45% | 7.024,00 |
| 04.09.2025 | 95,74 | 97,22 | 95,51 | 96,51 | 0,53% | 2.464,00 |
| 03.09.2025 | 98,13 | 98,62 | 95,56 | 96,00 | -2,42% | 6.520,00 |
| 02.09.2025 | 98,17 | 98,97 | 97,39 | 98,38 | 0,55% | 6.947,00 |
| 01.09.2025 | 97,45 | 97,99 | 97,21 | 97,84 | 0,19% | 6.890,00 |
| 29.08.2025 | 97,11 | 98,40 | 96,84 | 97,66 | 0,64% | 6.890,00 |
| 28.08.2025 | 96,72 | 97,27 | 96,12 | 97,03 | 0,19% | 6.722,00 |
| 27.08.2025 | 95,87 | 97,29 | 95,40 | 96,85 | 1,06% | 8.091,00 |
| 26.08.2025 | 95,66 | 96,08 | 94,68 | 95,83 | -0,51% | 7.095,00 |
| 25.08.2025 | 95,11 | 96,39 | 94,69 | 96,32 | 1,42% | 6.511,00 |
| 22.08.2025 | 94,39 | 95,12 | 93,81 | 94,97 | 1,13% | 7.040,00 |
| 21.08.2025 | 93,39 | 94,33 | 92,80 | 93,91 | 0,81% | 5.367,00 |
| 20.08.2025 | 92,35 | 93,83 | 91,75 | 93,16 | 0,98% | 13.743,00 |
| 19.08.2025 | 91,39 | 92,26 | 90,97 | 92,26 | 0,87% | 7.282,00 |
| 18.08.2025 | 90,91 | 91,98 | 90,56 | 91,46 | 0,43% | 12.397,00 |
| 15.08.2025 | 91,24 | 91,92 | 90,51 | 91,07 | -1,22% | 8.291,00 |
| 14.08.2025 | 92,12 | 92,56 | 91,34 | 92,19 | 0,32% | 4.884,00 |
| 13.08.2025 | 91,10 | 91,94 | 90,42 | 91,90 | 1,14% | 8.484,00 |
| 12.08.2025 | 91,39 | 92,10 | 90,83 | 90,86 | -0,38% | 8.160,00 |
| 11.08.2025 | 91,39 | 92,49 | 90,90 | 91,21 | -0,57% | 6.070,00 |
| 08.08.2025 | 91,39 | 92,26 | 90,83 | 91,73 | 0,86% | 8.104,00 |
| 07.08.2025 | 92,08 | 92,76 | 90,86 | 90,95 | -0,47% | 11.273,00 |
| 06.08.2025 | 92,81 | 93,74 | 91,21 | 91,38 | -1,32% | 10.598,00 |
| 05.08.2025 | 93,46 | 93,61 | 91,92 | 92,60 | -0,18% | 10.936,00 |
| 04.08.2025 | 94,83 | 95,48 | 92,56 | 92,77 | -2,07% | 9.940,00 |
| 01.08.2025 | 97,83 | 99,39 | 94,37 | 94,73 | -3,27% | 10.051,00 |
| 31.07.2025 | 97,04 | 98,48 | 96,56 | 97,93 | -0,09% | 10.091,00 |
| 30.07.2025 | 97,50 | 98,13 | 97,25 | 98,02 | 0,25% | 7.853,00 |
| 29.07.2025 | 96,02 | 97,79 | 95,97 | 97,78 | 1,72% | 5.684,00 |
| 28.07.2025 | 94,51 | 96,45 | 94,31 | 96,13 | 2,23% | 7.297,00 |
| 25.07.2025 | 94,64 | 94,89 | 93,55 | 94,04 | -0,21% | 2.548,00 |
| 24.07.2025 | 93,29 | 94,35 | 92,80 | 94,23 | 0,94% | 10.077,00 |
| 23.07.2025 | 92,69 | 93,60 | 92,32 | 93,35 | 1,09% | 4.757,00 |
| 22.07.2025 | 92,01 | 93,49 | 91,74 | 92,35 | -0,03% | 11.226,00 |
| 21.07.2025 | 93,00 | 93,10 | 92,15 | 92,37 | -0,51% | 7.182,00 |
| 18.07.2025 | 96,18 | 96,76 | 92,34 | 92,84 | -3,58% | 9.511,00 |
| 17.07.2025 | 96,65 | 97,08 | 95,92 | 96,29 | -1,01% | 3.786,00 |
| 15.07.2025 | 97,68 | 97,74 | 96,66 | 97,27 | -0,29% | 15.086,00 |
| 14.07.2025 | 99,37 | 99,37 | 97,12 | 97,55 | -1,27% | 18.737,00 |
| 11.07.2025 | 98,21 | 99,00 | 97,13 | 98,80 | 0,66% | 7.559,00 |
| 10.07.2025 | 96,83 | 98,70 | 96,71 | 98,15 | 1,19% | 10.456,00 |
| 09.07.2025 | 97,30 | 97,84 | 96,71 | 97,00 | -0,34% | 14.334,00 |
| 08.07.2025 | 94,10 | 97,63 | 94,10 | 97,33 | 3,22% | 10.946,00 |
| 07.07.2025 | 95,20 | 95,41 | 94,29 | 94,29 | -0,75% | 5.967,00 |
| 04.07.2025 | 95,14 | 95,30 | 93,10 | 95,00 | -0,31% | 3.947,00 |
| 03.07.2025 | 93,71 | 95,57 | 93,71 | 95,30 | 1,43% | 16.529,00 |
| 02.07.2025 | 92,68 | 94,26 | 92,33 | 93,96 | 0,99% | 5.321,00 |
| 01.07.2025 | 91,11 | 93,05 | 90,85 | 93,04 | 1,55% | 7.277,00 |
| 30.06.2025 | 93,57 | 93,63 | 91,56 | 91,62 | -1,83% | 9.716,00 |
| 27.06.2025 | 94,78 | 94,78 | 92,57 | 93,33 | -0,71% | 14.394,00 |
| 26.06.2025 | 92,90 | 94,13 | 92,42 | 94,00 | 1,06% | 8.544,00 |
| 25.06.2025 | 93,71 | 93,98 | 93,01 | 93,01 | -0,62% | 13.171,00 |
| 24.06.2025 | 96,00 | 96,00 | 92,83 | 93,59 | -2,94% | 31.825,00 |
| 23.06.2025 | 101,00 | 103,10 | 96,03 | 96,42 | -3,39% | 51.857,00 |
| 20.06.2025 | 99,58 | 99,80 | 98,04 | 99,80 | 0,54% | 8.990,00 |