91,470€
2,83%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 89,17 | 91,77 | 89,01 | 91,50 | 2,86% | 10.091,00 |
| 05.06.2025 | 89,90 | 90,40 | 88,72 | 88,96 | -0,84% | 94.346,00 |
| 04.06.2025 | 91,38 | 91,91 | 89,57 | 89,71 | -1,86% | 9.655,00 |
| 03.06.2025 | 90,22 | 92,00 | 89,61 | 91,41 | 1,55% | 6.756,00 |
| 02.06.2025 | 90,64 | 91,10 | 89,50 | 90,01 | -0,04% | 8.828,00 |
| 30.05.2025 | 90,20 | 90,89 | 89,17 | 90,05 | -0,33% | 7.259,00 |
| 29.05.2025 | 91,99 | 92,22 | 89,50 | 90,34 | -0,04% | 7.267,00 |
| 28.05.2025 | 91,90 | 92,43 | 90,16 | 90,38 | -1,04% | 7.055,00 |
| 27.05.2025 | 91,09 | 91,84 | 90,55 | 91,33 | -0,14% | 4.497,00 |
| 26.05.2025 | 90,52 | 91,88 | 90,36 | 91,46 | 0,73% | 4.635,00 |
| 23.05.2025 | 90,66 | 91,29 | 89,98 | 90,79 | -0,55% | 12.306,00 |
| 22.05.2025 | 91,41 | 92,04 | 90,25 | 91,30 | -0,43% | 9.965,00 |
| 21.05.2025 | 92,81 | 93,68 | 91,60 | 91,69 | -1,36% | 7.823,00 |
| 20.05.2025 | 94,79 | 95,04 | 92,90 | 92,96 | -1,78% | 6.111,00 |
| 19.05.2025 | 96,78 | 96,83 | 94,00 | 94,64 | -2,36% | 8.203,00 |
| 16.05.2025 | 96,67 | 97,36 | 96,06 | 96,93 | -0,13% | 4.296,00 |
| 15.05.2025 | 94,55 | 97,14 | 93,86 | 97,06 | -0,06% | 7.734,00 |
| 14.05.2025 | 97,78 | 98,34 | 96,23 | 97,11 | -0,79% | 4.003,00 |
| 13.05.2025 | 98,18 | 98,92 | 97,51 | 97,88 | -0,40% | 5.435,00 |
| 12.05.2025 | 97,01 | 99,61 | 96,29 | 98,27 | 3,13% | 12.139,00 |
| 09.05.2025 | 94,98 | 95,73 | 94,22 | 95,29 | 0,81% | 4.199,00 |
| 08.05.2025 | 93,05 | 95,66 | 92,48 | 94,53 | 2,19% | 6.181,00 |
| 07.05.2025 | 93,10 | 93,26 | 91,54 | 92,50 | 0,24% | 8.272,00 |
| 06.05.2025 | 91,54 | 93,51 | 91,15 | 92,27 | 1,13% | 5.847,00 |
| 05.05.2025 | 92,99 | 92,99 | 90,75 | 91,24 | -2,81% | 10.762,00 |
| 02.05.2025 | 94,97 | 95,82 | 91,93 | 93,88 | 0,69% | 9.386,00 |
| 30.04.2025 | 95,29 | 95,30 | 91,82 | 93,23 | -2,14% | 7.556,00 |
| 29.04.2025 | 94,70 | 95,57 | 94,26 | 95,27 | 0,02% | 4.797,00 |
| 28.04.2025 | 95,48 | 96,13 | 94,33 | 95,25 | -0,37% | 6.515,00 |
| 25.04.2025 | 96,30 | 96,55 | 94,41 | 95,61 | 0,24% | 3.160,00 |
| 24.04.2025 | 94,41 | 95,82 | 93,95 | 95,38 | 0,48% | 8.038,00 |
| 23.04.2025 | 96,49 | 97,00 | 93,69 | 94,93 | 0,10% | 8.143,00 |
| 22.04.2025 | 91,61 | 95,20 | 91,51 | 94,83 | 0,89% | 7.661,00 |
| 17.04.2025 | 92,44 | 95,66 | 91,91 | 93,99 | 2,81% | 8.015,00 |
| 16.04.2025 | 90,11 | 92,87 | 89,96 | 91,43 | 0,11% | 8.730,00 |
| 15.04.2025 | 91,21 | 93,37 | 90,60 | 91,33 | 0,37% | 15.281,00 |
| 14.04.2025 | 91,60 | 93,38 | 90,37 | 90,99 | 0,14% | 13.146,00 |
| 11.04.2025 | 89,62 | 91,82 | 86,87 | 90,86 | 1,90% | 11.010,00 |
| 10.04.2025 | 96,50 | 98,20 | 87,32 | 89,16 | -8,04% | 12.117,00 |
| 09.04.2025 | 89,50 | 97,39 | 88,01 | 96,96 | 5,59% | 23.975,00 |
| 08.04.2025 | 95,03 | 96,67 | 90,34 | 91,83 | -2,48% | 18.604,00 |
| 07.04.2025 | 92,75 | 96,53 | 86,50 | 94,17 | -1,00% | 40.412,00 |
| 04.04.2025 | 101,28 | 101,62 | 94,77 | 95,12 | -6,64% | 23.237,00 |
| 03.04.2025 | 105,62 | 106,98 | 101,85 | 101,89 | -6,92% | 13.332,00 |
| 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 |