125,750€
-2,96%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 130,24 | 130,64 | 129,28 | 129,58 | -2,17% | 11.168,00 |
| 11.02.2026 | 127,58 | 132,46 | 127,56 | 132,46 | 4,58% | 9.220,00 |
| 10.02.2026 | 126,46 | 127,50 | 126,22 | 126,66 | 1,02% | 4.423,00 |
| 09.02.2026 | 125,36 | 126,30 | 125,10 | 125,38 | -0,41% | 6.321,00 |
| 06.02.2026 | 124,64 | 126,60 | 123,90 | 125,90 | 3,03% | 5.415,00 |
| 05.02.2026 | 124,36 | 125,68 | 122,20 | 122,20 | -1,74% | 3.976,00 |
| 04.02.2026 | 121,26 | 124,38 | 120,98 | 124,36 | 2,57% | 7.564,00 |
| 03.02.2026 | 115,88 | 121,52 | 115,88 | 121,24 | 2,69% | 15.414,00 |
| 02.02.2026 | 116,18 | 118,60 | 116,08 | 118,06 | 0,24% | 11.406,00 |
| 30.01.2026 | 114,34 | 117,78 | 113,48 | 117,78 | 0,34% | 20.161,00 |
| 29.01.2026 | 115,92 | 119,00 | 115,92 | 117,38 | 1,66% | 15.261,00 |
| 28.01.2026 | 114,14 | 115,46 | 113,90 | 115,46 | 1,42% | 8.762,00 |
| 27.01.2026 | 113,48 | 114,30 | 112,98 | 113,84 | 0,67% | 5.669,00 |
| 26.01.2026 | 115,86 | 116,02 | 113,02 | 113,08 | -1,82% | 10.025,00 |
| 23.01.2026 | 114,16 | 115,50 | 114,00 | 115,18 | 1,88% | 8.076,00 |
| 22.01.2026 | 114,32 | 114,44 | 112,56 | 113,06 | -0,63% | 10.609,00 |
| 21.01.2026 | 111,84 | 113,78 | 111,64 | 113,78 | 1,63% | 6.186,00 |
| 20.01.2026 | 111,00 | 112,24 | 110,14 | 111,96 | 1,03% | 7.789,00 |
| 19.01.2026 | 111,16 | 111,62 | 110,50 | 110,82 | -1,02% | 4.878,00 |
| 16.01.2026 | 111,72 | 111,98 | 111,00 | 111,96 | -0,18% | 8.120,00 |
| 15.01.2026 | 111,16 | 112,18 | 110,62 | 112,16 | 0,66% | 7.995,00 |
| 14.01.2026 | 108,42 | 111,42 | 108,34 | 111,42 | 2,73% | 7.629,00 |
| 13.01.2026 | 106,74 | 108,90 | 106,46 | 108,46 | 2,40% | 5.147,00 |
| 12.01.2026 | 105,44 | 106,42 | 105,20 | 105,92 | -0,34% | 8.583,00 |
| 09.01.2026 | 105,60 | 106,42 | 104,38 | 106,28 | 2,31% | 19.504,00 |
| 08.01.2026 | 101,70 | 103,88 | 101,46 | 103,88 | 1,33% | 7.464,00 |
| 07.01.2026 | 104,08 | 104,08 | 101,88 | 102,52 | -3,01% | 6.401,00 |
| 06.01.2026 | 107,56 | 107,64 | 105,70 | 105,70 | -0,96% | 7.269,00 |
| 05.01.2026 | 109,20 | 110,00 | 104,80 | 106,72 | 3,19% | 38.256,00 |
| 02.01.2026 | 103,04 | 103,52 | 102,18 | 103,42 | 0,33% | 3.707,00 |
| 30.12.2025 | 102,80 | 103,16 | 102,80 | 103,08 | 0,39% | 2.301,00 |
| 29.12.2025 | 101,78 | 102,82 | 101,40 | 102,68 | 1,32% | 3.364,00 |
| 23.12.2025 | 100,50 | 101,40 | 100,38 | 101,34 | 0,86% | 1.447,00 |
| 22.12.2025 | 100,14 | 100,54 | 99,54 | 100,48 | 0,46% | 4.637,00 |
| 19.12.2025 | 99,31 | 100,36 | 98,92 | 100,02 | 0,40% | 2.753,00 |
| 18.12.2025 | 99,71 | 100,04 | 99,27 | 99,62 | 0,46% | 2.114,00 |
| 17.12.2025 | 98,28 | 99,16 | 98,28 | 99,16 | 1,29% | 2.132,00 |
| 16.12.2025 | 99,85 | 100,02 | 97,90 | 97,90 | -1,70% | 2.533,00 |
| 15.12.2025 | 101,78 | 102,00 | 99,59 | 99,59 | -1,53% | 2.891,00 |
| 12.12.2025 | 102,08 | 102,32 | 100,80 | 101,14 | -0,47% | 1.249,00 |
| 11.12.2025 | 101,88 | 102,16 | 101,12 | 101,62 | -0,70% | 1.997,00 |
| 10.12.2025 | 101,60 | 102,72 | 101,60 | 102,34 | -0,54% | 2.744,00 |
| 09.12.2025 | 99,82 | 103,62 | 99,53 | 102,90 | 2,94% | 5.083,00 |
| 08.12.2025 | 100,62 | 100,62 | 98,84 | 99,96 | -1,58% | 3.384,00 |
| 05.12.2025 | 100,72 | 101,96 | 100,20 | 101,56 | 0,89% | 1.722,00 |
| 04.12.2025 | 101,18 | 101,22 | 100,30 | 100,66 | -0,16% | 529,00 |
| 03.12.2025 | 99,52 | 100,82 | 99,15 | 100,82 | 1,39% | 2.696,00 |
| 02.12.2025 | 100,68 | 100,80 | 98,75 | 99,44 | -1,04% | 1.910,00 |
| 01.12.2025 | 100,38 | 100,84 | 99,81 | 100,48 | 0,34% | 2.314,00 |
| 28.11.2025 | 99,30 | 100,98 | 99,30 | 100,14 | 1,15% | 4.966,00 |
| 27.11.2025 | 99,01 | 99,36 | 99,00 | 99,00 | -0,53% | 1.604,00 |
| 26.11.2025 | 99,18 | 99,58 | 98,86 | 99,53 | 0,09% | 1.987,00 |
| 25.11.2025 | 100,54 | 100,70 | 98,90 | 99,44 | -1,19% | 2.407,00 |
| 24.11.2025 | 101,92 | 101,92 | 100,00 | 100,64 | -0,73% | 2.510,00 |
| 21.11.2025 | 101,16 | 101,92 | 101,00 | 101,38 | -0,94% | 4.272,00 |
| 20.11.2025 | 101,82 | 103,10 | 101,82 | 102,34 | 0,61% | 7.091,00 |
| 19.11.2025 | 102,62 | 102,64 | 100,80 | 101,72 | -0,31% | 5.964,00 |
| 18.11.2025 | 101,44 | 102,04 | 100,56 | 102,04 | -0,27% | 5.814,00 |
| 17.11.2025 | 102,64 | 103,06 | 102,28 | 102,32 | 0,16% | 3.566,00 |
| 14.11.2025 | 101,78 | 102,68 | 100,70 | 102,16 | 0,06% | 5.270,00 |
| 13.11.2025 | 101,32 | 102,34 | 101,32 | 102,10 | -0,06% | 2.306,00 |
| 12.11.2025 | 103,72 | 103,72 | 102,16 | 102,16 | -1,81% | 3.523,00 |
| 11.11.2025 | 101,98 | 104,04 | 101,98 | 104,04 | 2,60% | 3.902,00 |
| 10.11.2025 | 101,88 | 101,94 | 100,22 | 101,40 | 0,32% | 4.692,00 |
| 07.11.2025 | 100,22 | 101,40 | 99,28 | 101,08 | 1,91% | 2.827,00 |
| 06.11.2025 | 99,14 | 99,39 | 98,58 | 99,19 | -0,61% | 2.611,00 |
| 05.11.2025 | 99,06 | 100,12 | 99,06 | 99,80 | 0,80% | 2.294,00 |
| 04.11.2025 | 98,39 | 99,01 | 98,10 | 99,01 | -0,58% | 7.348,00 |
| 03.11.2025 | 99,59 | 99,89 | 99,02 | 99,59 | 0,91% | 2.058,00 |
| 31.10.2025 | 99,21 | 100,08 | 96,35 | 98,69 | -1,80% | 13.651,00 |
| 30.10.2025 | 100,08 | 100,68 | 99,80 | 100,50 | 0,46% | 4.036,00 |
| 29.10.2025 | 98,88 | 100,04 | 98,63 | 100,04 | 1,06% | 4.850,00 |
| 28.10.2025 | 99,15 | 99,53 | 98,86 | 98,99 | -0,39% | 2.877,00 |
| 27.10.2025 | 99,83 | 99,83 | 99,00 | 99,38 | -0,23% | 2.924,00 |
| 24.10.2025 | 100,22 | 100,22 | 99,34 | 99,61 | -0,28% | 2.489,00 |
| 23.10.2025 | 99,98 | 101,30 | 99,50 | 99,89 | 1,33% | 6.825,00 |
| 22.10.2025 | 97,41 | 98,58 | 97,39 | 98,58 | 1,68% | 4.773,00 |
| 21.10.2025 | 97,01 | 97,57 | 96,81 | 96,95 | 0,75% | 1.821,00 |
| 20.10.2025 | 96,29 | 97,00 | 96,05 | 96,23 | -0,03% | 3.875,00 |
| 17.10.2025 | 94,37 | 96,26 | 93,50 | 96,26 | 0,64% | 7.723,00 |
| 16.10.2025 | 95,88 | 96,13 | 95,65 | 95,65 | -0,67% | 1.538,00 |
| 15.10.2025 | 96,68 | 97,60 | 96,30 | 96,30 | -0,36% | 1.596,00 |
| 14.10.2025 | 96,43 | 97,20 | 95,74 | 96,65 | 0,24% | 2.389,00 |
| 13.10.2025 | 96,18 | 96,96 | 96,11 | 96,42 | 0,22% | 3.597,00 |
| 10.10.2025 | 97,83 | 97,90 | 96,20 | 96,21 | -2,30% | 3.068,00 |
| 09.10.2025 | 98,39 | 99,55 | 98,24 | 98,47 | -0,43% | 3.187,00 |
| 08.10.2025 | 98,21 | 98,90 | 97,61 | 98,90 | 1,50% | 4.440,00 |
| 07.10.2025 | 97,85 | 98,47 | 95,96 | 97,44 | -0,52% | 15.371,00 |
| 06.10.2025 | 97,54 | 97,96 | 97,08 | 97,95 | 1,61% | 2.321,00 |
| 03.10.2025 | 95,77 | 96,40 | 95,01 | 96,40 | 0,78% | 733,00 |
| 02.10.2025 | 95,41 | 96,50 | 95,09 | 95,65 | 0,10% | 2.888,00 |
| 01.10.2025 | 95,66 | 96,00 | 95,03 | 95,55 | -0,51% | 3.958,00 |
| 30.09.2025 | 97,34 | 97,36 | 95,79 | 96,04 | -1,79% | 2.325,00 |
| 29.09.2025 | 100,48 | 100,48 | 97,68 | 97,79 | -2,85% | 2.783,00 |
| 26.09.2025 | 99,40 | 101,20 | 98,73 | 100,66 | 1,72% | 3.861,00 |
| 25.09.2025 | 97,42 | 98,96 | 97,42 | 98,96 | 0,46% | 1.613,00 |
| 24.09.2025 | 97,08 | 98,51 | 96,73 | 98,51 | 1,61% | 1.658,00 |
| 23.09.2025 | 94,72 | 97,03 | 94,72 | 96,95 | 1,81% | 1.739,00 |
| 22.09.2025 | 96,26 | 96,26 | 95,00 | 95,23 | -1,06% | 1.948,00 |
| 19.09.2025 | 96,68 | 96,94 | 96,25 | 96,25 | -0,49% | 3.017,00 |