124,720€
1,14%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 3.309,00 |
| 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 | 97,82 | 97,90 | -1,70% | 2.533,00 |
| 15.12.2025 | 101,78 | 102,00 | 99,59 | 99,59 | -1,53% | 2.881,00 |
| 12.12.2025 | 102,08 | 102,32 | 100,80 | 101,14 | -0,47% | 1.224,00 |
| 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 |