Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 110,00 | 110,16 | 108,72 | 109,30 | -0,36% | 5.775,00 |
| 01.04.2025 | 110,14 | 110,52 | 109,30 | 109,70 | -0,67% | 1.519,00 |
| 31.03.2025 | 108,36 | 110,84 | 108,04 | 110,44 | 1,96% | 3.006,00 |
| 28.03.2025 | 109,26 | 109,46 | 108,32 | 108,32 | -1,22% | 1.115,00 |
| 27.03.2025 | 109,50 | 110,10 | 108,82 | 109,66 | 0,02% | 2.358,00 |
| 26.03.2025 | 108,14 | 110,36 | 107,80 | 109,64 | 1,91% | 4.392,00 |
| 25.03.2025 | 107,44 | 108,36 | 107,28 | 107,58 | -0,04% | 1.742,00 |
| 24.03.2025 | 106,62 | 108,20 | 106,44 | 107,62 | 1,49% | 10.444,00 |
| 21.03.2025 | 106,88 | 107,00 | 105,96 | 106,04 | -0,39% | 607,00 |
| 20.03.2025 | 105,92 | 107,00 | 105,68 | 106,46 | 0,83% | 2.095,00 |
| 19.03.2025 | 104,28 | 105,64 | 103,96 | 105,58 | 2,19% | 1.329,00 |
| 18.03.2025 | 104,40 | 104,76 | 103,32 | 103,32 | -1,09% | 1.276,00 |
| 17.03.2025 | 102,96 | 104,48 | 102,48 | 104,46 | 2,51% | 2.856,00 |
| 14.03.2025 | 100,94 | 102,30 | 99,41 | 101,90 | 1,76% | 6.482,00 |
| 13.03.2025 | 100,18 | 102,00 | 100,14 | 100,14 | -0,16% | 4.574,00 |
| 12.03.2025 | 100,10 | 101,26 | 99,54 | 100,30 | -0,34% | 3.759,00 |
| 11.03.2025 | 102,88 | 103,46 | 99,96 | 100,64 | -1,33% | 4.740,00 |
| 10.03.2025 | 100,72 | 103,84 | 100,02 | 102,00 | 1,03% | 6.174,00 |
| 07.03.2025 | 99,90 | 101,50 | 99,26 | 100,96 | 2,88% | 3.594,00 |
| 06.03.2025 | 97,61 | 98,13 | 96,40 | 98,13 | 1,73% | 6.016,00 |
| 05.03.2025 | 101,12 | 101,14 | 96,46 | 96,46 | -5,49% | 6.729,00 |
| 04.03.2025 | 102,08 | 102,68 | 100,74 | 102,06 | -2,82% | 11.714,00 |
| 03.03.2025 | 107,02 | 107,22 | 104,88 | 105,02 | -0,61% | 2.294,00 |
| 28.02.2025 | 105,76 | 106,18 | 105,02 | 105,66 | -0,68% | 3.228,00 |
| 27.02.2025 | 104,92 | 106,62 | 104,76 | 106,38 | 2,53% | 6.812,00 |
| 26.02.2025 | 104,60 | 104,80 | 103,46 | 103,76 | -0,19% | 3.065,00 |
| 25.02.2025 | 106,56 | 106,56 | 103,90 | 103,96 | -2,57% | 2.806,00 |
| 24.02.2025 | 105,58 | 106,70 | 105,50 | 106,70 | 0,21% | 2.440,00 |
| 21.02.2025 | 106,30 | 107,04 | 105,98 | 106,48 | 0,19% | 2.982,00 |
| 20.02.2025 | 105,82 | 106,56 | 104,50 | 106,28 | -0,43% | 3.315,00 |
| 19.02.2025 | 105,98 | 107,34 | 105,52 | 106,74 | 1,60% | 2.794,00 |
| 18.02.2025 | 104,66 | 105,20 | 103,72 | 105,06 | 1,00% | 8.117,00 |
| 17.02.2025 | 104,06 | 104,74 | 103,40 | 104,02 | 0,04% | 2.263,00 |
| 14.02.2025 | 103,68 | 104,88 | 103,02 | 103,98 | 0,39% | 3.793,00 |
| 13.02.2025 | 103,74 | 104,02 | 102,52 | 103,58 | -1,28% | 8.130,00 |
| 12.02.2025 | 106,76 | 107,28 | 104,92 | 104,92 | -2,73% | 3.368,00 |
| 11.02.2025 | 107,82 | 108,40 | 107,40 | 107,86 | 0,63% | 2.497,00 |
| 10.02.2025 | 105,78 | 107,34 | 105,78 | 107,18 | 1,34% | 3.855,00 |
| 07.02.2025 | 105,06 | 105,76 | 104,18 | 105,76 | 0,80% | 3.902,00 |
| 06.02.2025 | 105,62 | 107,02 | 104,78 | 104,92 | -0,34% | 3.302,00 |
| 05.02.2025 | 105,96 | 106,20 | 104,90 | 105,28 | -0,87% | 1.349,00 |
| 04.02.2025 | 103,64 | 106,20 | 102,52 | 106,20 | 2,27% | 6.419,00 |
| 03.02.2025 | 104,00 | 104,48 | 103,00 | 103,84 | -0,73% | 10.486,00 |
| 31.01.2025 | 105,56 | 107,00 | 103,34 | 104,60 | -0,27% | 7.885,00 |
| 30.01.2025 | 103,86 | 105,16 | 103,86 | 104,88 | 0,73% | 7.261,00 |
| 29.01.2025 | 103,62 | 104,30 | 103,44 | 104,12 | -0,31% | 4.718,00 |
| 28.01.2025 | 106,22 | 106,22 | 104,44 | 104,44 | 0,08% | 4.195,00 |
| 27.01.2025 | 103,18 | 104,50 | 103,18 | 104,36 | 0,52% | 7.043,00 |
| 24.01.2025 | 105,54 | 105,68 | 103,50 | 103,82 | -1,65% | 4.434,00 |
| 23.01.2025 | 105,18 | 106,88 | 105,18 | 105,56 | -1,36% | 5.755,00 |
| 22.01.2025 | 106,98 | 107,18 | 105,82 | 107,02 | -0,41% | 10.953,00 |
| 21.01.2025 | 110,06 | 110,50 | 107,00 | 107,46 | -1,95% | 17.362,00 |
| 20.01.2025 | 110,00 | 110,38 | 108,50 | 109,60 | 0,35% | 13.705,00 |
| 17.01.2025 | 108,86 | 109,52 | 107,94 | 109,22 | 1,56% | 2.233,00 |
| 16.01.2025 | 108,60 | 108,66 | 107,50 | 107,54 | -0,52% | 1.882,00 |
| 15.01.2025 | 106,54 | 108,10 | 106,06 | 108,10 | 2,72% | 7.133,00 |
| 14.01.2025 | 106,52 | 107,04 | 105,12 | 105,24 | -1,42% | 2.984,00 |
| 13.01.2025 | 104,50 | 107,02 | 104,50 | 106,76 | 2,73% | 4.225,00 |
| 10.01.2025 | 104,34 | 106,54 | 103,90 | 103,92 | -0,10% | 4.128,00 |
| 09.01.2025 | 103,54 | 104,32 | 103,54 | 104,02 | 0,06% | 540,00 |
| 08.01.2025 | 105,48 | 105,90 | 103,90 | 103,96 | -1,14% | 3.082,00 |
| 07.01.2025 | 103,78 | 105,98 | 103,24 | 105,16 | 0,21% | 3.034,00 |
| 06.01.2025 | 104,74 | 105,46 | 103,76 | 104,94 | -0,02% | 4.535,00 |
| 03.01.2025 | 104,72 | 105,04 | 104,36 | 104,96 | -0,30% | 2.349,00 |
| 02.01.2025 | 103,64 | 105,70 | 103,58 | 105,28 | 3,03% | 1.785,00 |
| 30.12.2024 | 102,38 | 102,56 | 102,14 | 102,18 | -0,56% | 1.261,00 |
| 27.12.2024 | 102,38 | 103,36 | 101,52 | 102,76 | 1,34% | 3.246,00 |
| 23.12.2024 | 101,52 | 102,22 | 101,24 | 101,40 | -0,14% | 2.098,00 |
| 20.12.2024 | 101,72 | 101,80 | 101,00 | 101,54 | -0,68% | 2.547,00 |
| 19.12.2024 | 102,46 | 103,18 | 102,24 | 102,24 | -1,31% | 2.326,00 |
| 18.12.2024 | 103,02 | 103,70 | 102,38 | 103,60 | 1,55% | 2.600,00 |
| 17.12.2024 | 103,34 | 103,76 | 101,74 | 102,02 | -2,32% | 4.010,00 |
| 16.12.2024 | 105,78 | 105,80 | 104,10 | 104,44 | -1,27% | 2.639,00 |
| 13.12.2024 | 107,40 | 107,40 | 105,22 | 105,78 | -0,28% | 1.798,00 |
| 12.12.2024 | 106,96 | 107,00 | 105,70 | 106,08 | -0,24% | 1.553,00 |
| 11.12.2024 | 107,90 | 108,00 | 106,00 | 106,34 | -1,61% | 2.719,00 |
| 10.12.2024 | 107,06 | 108,12 | 106,50 | 108,08 | 0,32% | 1.098,00 |
| 09.12.2024 | 107,80 | 108,52 | 107,68 | 107,74 | -0,31% | 2.004,00 |
| 06.12.2024 | 108,26 | 108,76 | 107,48 | 108,08 | -0,35% | 4.759,00 |
| 05.12.2024 | 108,66 | 109,04 | 108,10 | 108,46 | -0,97% | 2.686,00 |
| 04.12.2024 | 112,20 | 112,32 | 109,52 | 109,52 | -2,41% | 1.123,00 |
| 03.12.2024 | 112,48 | 112,76 | 111,74 | 112,22 | 0,43% | 1.542,00 |
| 02.12.2024 | 112,50 | 112,74 | 111,66 | 111,74 | -0,23% | 3.399,00 |
| 29.11.2024 | 111,38 | 112,16 | 111,36 | 112,00 | 0,56% | 2.504,00 |
| 28.11.2024 | 112,00 | 112,00 | 111,38 | 111,38 | -0,61% | 444,00 |
| 27.11.2024 | 112,80 | 112,80 | 111,74 | 112,06 | -0,87% | 2.515,00 |
| 26.11.2024 | 114,66 | 114,66 | 112,38 | 113,04 | -1,64% | 4.723,00 |
| 25.11.2024 | 116,06 | 116,76 | 114,92 | 114,92 | -2,36% | 2.388,00 |
| 22.11.2024 | 116,32 | 118,24 | 116,20 | 117,70 | 1,36% | 3.827,00 |
| 21.11.2024 | 114,10 | 116,48 | 114,10 | 116,12 | 2,74% | 4.377,00 |
| 20.11.2024 | 112,58 | 113,80 | 112,56 | 113,02 | 0,46% | 3.916,00 |
| 19.11.2024 | 113,86 | 114,00 | 112,28 | 112,50 | -0,46% | 2.724,00 |
| 18.11.2024 | 113,92 | 114,02 | 113,00 | 113,02 | -0,65% | 2.780,00 |
| 15.11.2024 | 113,52 | 115,00 | 113,30 | 113,76 | -0,91% | 3.996,00 |
| 14.11.2024 | 114,74 | 115,52 | 114,50 | 114,80 | 0,84% | 4.248,00 |
| 13.11.2024 | 113,92 | 114,20 | 112,50 | 113,84 | 0,23% | 1.297,00 |
| 12.11.2024 | 113,78 | 114,28 | 112,86 | 113,58 | 0,30% | 5.787,00 |
| 11.11.2024 | 113,74 | 114,20 | 112,76 | 113,24 | 0,62% | 7.371,00 |
| 08.11.2024 | 112,80 | 113,06 | 111,36 | 112,54 | 1,24% | 3.629,00 |
| 07.11.2024 | 113,90 | 113,90 | 110,90 | 111,16 | -1,19% | 11.535,00 |