117,590€
-3,82%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 121,50 | 122,62 | 121,12 | 122,26 | 0,18% | 11.643,00 |
| 16.06.2026 | 122,00 | 122,50 | 120,64 | 122,04 | 0,00% | 18.463,00 |
| 15.06.2026 | 124,46 | 124,46 | 118,82 | 122,04 | -4,70% | 31.081,00 |
| 12.06.2026 | 126,70 | 128,64 | 125,30 | 128,06 | -2,09% | 18.274,00 |
| 11.06.2026 | 130,72 | 132,44 | 130,20 | 130,80 | -0,11% | 20.248,00 |
| 10.06.2026 | 128,90 | 131,04 | 128,90 | 130,94 | 1,61% | 12.175,00 |
| 09.06.2026 | 130,40 | 130,70 | 128,00 | 128,86 | -1,75% | 6.944,00 |
| 08.06.2026 | 132,14 | 133,00 | 130,30 | 131,16 | 0,28% | 16.792,00 |
| 05.06.2026 | 130,72 | 131,66 | 129,20 | 130,80 | -0,73% | 9.325,00 |
| 04.06.2026 | 131,06 | 132,12 | 129,94 | 131,76 | -0,42% | 17.586,00 |
| 03.06.2026 | 129,54 | 132,36 | 129,26 | 132,32 | 3,26% | 8.310,00 |
| 02.06.2026 | 127,52 | 128,74 | 126,90 | 128,14 | 0,57% | 7.910,00 |
| 01.06.2026 | 125,00 | 128,68 | 124,86 | 127,42 | 2,16% | 11.670,00 |
| 29.05.2026 | 125,64 | 126,32 | 124,18 | 124,72 | -1,97% | 12.745,00 |
| 28.05.2026 | 128,66 | 128,92 | 126,50 | 127,22 | 0,06% | 13.347,00 |
| 27.05.2026 | 127,80 | 128,02 | 125,54 | 127,14 | -2,75% | 12.166,00 |
| 26.05.2026 | 131,40 | 133,08 | 130,44 | 130,74 | -0,98% | 16.399,00 |
| 25.05.2026 | 128,96 | 132,04 | 128,94 | 132,04 | -0,75% | 19.231,00 |
| 22.05.2026 | 133,70 | 134,38 | 132,66 | 133,04 | -1,71% | 14.421,00 |
| 21.05.2026 | 134,40 | 137,12 | 133,68 | 135,36 | -1,12% | 16.393,00 |
| 20.05.2026 | 138,98 | 141,22 | 135,78 | 136,90 | -1,21% | 19.629,00 |
| 19.05.2026 | 137,78 | 139,72 | 137,62 | 138,58 | 1,18% | 11.524,00 |
| 18.05.2026 | 136,36 | 137,06 | 133,48 | 136,96 | 2,03% | 20.939,00 |
| 15.05.2026 | 130,98 | 134,36 | 130,74 | 134,24 | 3,09% | 18.901,00 |
| 14.05.2026 | 129,48 | 130,96 | 128,92 | 130,22 | 1,32% | 7.141,00 |
| 13.05.2026 | 127,80 | 129,44 | 127,36 | 128,52 | 0,12% | 14.143,00 |
| 12.05.2026 | 127,84 | 129,24 | 127,80 | 128,36 | 2,18% | 8.691,00 |
| 11.05.2026 | 124,36 | 125,78 | 123,68 | 125,62 | 2,16% | 9.828,00 |
| 08.05.2026 | 124,92 | 125,02 | 122,64 | 122,96 | -0,29% | 16.492,00 |
| 07.05.2026 | 126,14 | 126,26 | 122,66 | 123,32 | -1,83% | 25.142,00 |
| 06.05.2026 | 131,18 | 131,18 | 124,74 | 125,62 | -4,70% | 33.432,00 |
| 05.05.2026 | 131,20 | 132,40 | 130,24 | 131,82 | 0,41% | 7.666,00 |
| 04.05.2026 | 130,06 | 132,30 | 128,02 | 131,28 | -0,97% | 16.695,00 |
| 30.04.2026 | 133,04 | 133,04 | 129,72 | 132,56 | 1,49% | 10.120,00 |
| 29.04.2026 | 129,10 | 130,68 | 128,66 | 130,62 | 0,49% | 11.118,00 |
| 28.04.2026 | 127,50 | 129,98 | 127,50 | 129,98 | 2,35% | 19.034,00 |
| 27.04.2026 | 127,04 | 128,18 | 126,92 | 127,00 | 0,59% | 3.873,00 |
| 24.04.2026 | 128,52 | 129,04 | 126,26 | 126,26 | -0,77% | 16.663,00 |
| 23.04.2026 | 128,42 | 129,00 | 126,94 | 127,24 | 0,25% | 6.112,00 |
| 22.04.2026 | 125,16 | 128,16 | 124,94 | 126,92 | 0,97% | 22.234,00 |
| 21.04.2026 | 125,54 | 126,20 | 124,34 | 125,70 | -0,57% | 12.351,00 |
| 20.04.2026 | 127,14 | 127,14 | 124,50 | 126,42 | 3,64% | 14.848,00 |
| 17.04.2026 | 129,38 | 130,22 | 120,20 | 121,98 | -5,30% | 18.896,00 |
| 16.04.2026 | 125,92 | 129,10 | 125,92 | 128,80 | 2,01% | 13.023,00 |
| 15.04.2026 | 126,04 | 126,94 | 125,08 | 126,26 | 0,14% | 12.771,00 |
| 14.04.2026 | 128,74 | 129,30 | 124,28 | 126,08 | -3,73% | 18.322,00 |
| 13.04.2026 | 134,00 | 134,20 | 129,90 | 130,96 | 0,35% | 15.059,00 |
| 10.04.2026 | 132,36 | 133,20 | 129,74 | 130,50 | -2,76% | 8.500,00 |
| 09.04.2026 | 134,52 | 136,34 | 133,04 | 134,20 | 1,51% | 10.024,00 |
| 08.04.2026 | 131,28 | 133,12 | 129,26 | 132,20 | -6,98% | 50.621,00 |
| 07.04.2026 | 141,80 | 143,52 | 140,48 | 142,12 | 2,45% | 20.344,00 |
| 02.04.2026 | 142,78 | 144,60 | 138,44 | 138,72 | -0,66% | 16.504,00 |
| 01.04.2026 | 141,32 | 144,28 | 138,70 | 139,64 | -7,30% | 44.748,00 |
| 31.03.2026 | 149,58 | 151,34 | 148,70 | 150,64 | -1,15% | 16.279,00 |
| 30.03.2026 | 150,50 | 153,30 | 149,88 | 152,40 | 2,96% | 27.447,00 |
| 27.03.2026 | 144,26 | 148,56 | 143,18 | 148,02 | 3,47% | 20.052,00 |
| 26.03.2026 | 142,60 | 143,16 | 140,82 | 143,06 | 1,12% | 5.716,00 |
| 25.03.2026 | 141,12 | 142,30 | 140,30 | 141,48 | -1,35% | 10.061,00 |
| 24.03.2026 | 139,06 | 144,48 | 139,06 | 143,42 | 3,37% | 12.970,00 |
| 23.03.2026 | 139,74 | 140,18 | 133,84 | 138,74 | -1,17% | 31.890,00 |
| 20.03.2026 | 136,30 | 140,44 | 136,30 | 140,38 | 1,55% | 11.352,00 |
| 19.03.2026 | 138,34 | 138,56 | 134,68 | 138,24 | 0,06% | 8.268,00 |
| 18.03.2026 | 136,96 | 139,20 | 136,68 | 138,16 | -0,37% | 5.453,00 |
| 17.03.2026 | 137,34 | 139,18 | 136,18 | 138,68 | 1,20% | 7.429,00 |
| 16.03.2026 | 137,78 | 138,20 | 135,06 | 137,04 | 0,96% | 13.499,00 |
| 13.03.2026 | 134,08 | 135,74 | 133,46 | 135,74 | 1,07% | 4.720,00 |
| 12.03.2026 | 131,84 | 134,52 | 131,64 | 134,30 | 2,93% | 10.319,00 |
| 11.03.2026 | 126,96 | 130,74 | 126,78 | 130,48 | 1,75% | 9.051,00 |
| 10.03.2026 | 128,16 | 129,08 | 127,14 | 128,24 | -1,97% | 21.558,00 |
| 09.03.2026 | 132,82 | 133,22 | 129,58 | 130,82 | 0,06% | 17.726,00 |
| 06.03.2026 | 130,24 | 132,96 | 129,46 | 130,74 | 0,85% | 10.534,00 |
| 05.03.2026 | 130,26 | 131,24 | 128,56 | 129,64 | 1,15% | 7.783,00 |
| 04.03.2026 | 130,98 | 131,82 | 127,38 | 128,16 | -2,61% | 17.221,00 |
| 03.03.2026 | 134,78 | 136,06 | 130,70 | 131,60 | -0,54% | 26.900,00 |
| 02.03.2026 | 140,06 | 140,98 | 131,00 | 132,32 | 4,42% | 72.958,00 |
| 27.02.2026 | 127,56 | 128,26 | 126,10 | 126,72 | -0,67% | 2.435,00 |
| 26.02.2026 | 126,26 | 127,70 | 124,76 | 127,58 | 1,90% | 5.663,00 |
| 25.02.2026 | 126,30 | 127,28 | 125,00 | 125,20 | -1,07% | 5.490,00 |
| 24.02.2026 | 128,18 | 128,22 | 126,06 | 126,56 | -0,61% | 3.554,00 |
| 23.02.2026 | 124,02 | 127,58 | 123,86 | 127,34 | 1,89% | 3.150,00 |
| 20.02.2026 | 128,94 | 129,30 | 124,96 | 124,98 | -3,55% | 7.011,00 |
| 19.02.2026 | 128,94 | 130,60 | 128,16 | 129,58 | 2,18% | 12.625,00 |
| 18.02.2026 | 124,22 | 126,82 | 124,04 | 126,82 | 2,62% | 6.457,00 |
| 17.02.2026 | 126,86 | 127,30 | 122,98 | 123,58 | -2,17% | 10.085,00 |
| 16.02.2026 | 125,46 | 126,88 | 125,32 | 126,32 | 0,57% | 3.494,00 |
| 13.02.2026 | 126,10 | 127,34 | 125,50 | 125,60 | -3,07% | 6.854,00 |
| 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 |