112,000€
0,29%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 110,92 | 110,92 | 110,89 | 110,89 | -0,71% | - |
| 18.04.2024 | 111,16 | 111,68 | 110,48 | 111,68 | 0,49% | 1.462,00 |
| 17.04.2024 | 111,20 | 111,82 | 110,36 | 111,14 | -0,59% | 406,00 |
| 16.04.2024 | 113,40 | 113,40 | 111,58 | 111,80 | -0,59% | 496,00 |
| 15.04.2024 | 114,44 | 114,44 | 112,46 | 112,46 | -1,92% | 998,00 |
| 12.04.2024 | 113,44 | 116,00 | 113,44 | 114,66 | 0,95% | 915,00 |
| 11.04.2024 | 113,50 | 114,38 | 112,58 | 113,58 | -0,14% | 1.108,00 |
| 10.04.2024 | 111,96 | 113,74 | 111,58 | 113,74 | 2,17% | 318,00 |
| 09.04.2024 | 110,74 | 111,58 | 110,74 | 111,32 | -0,57% | 129,00 |
| 08.04.2024 | 111,10 | 112,26 | 110,90 | 111,96 | -0,23% | 495,00 |
| 05.04.2024 | 110,52 | 112,62 | 110,24 | 112,22 | 1,70% | 1.602,00 |
| 04.04.2024 | 109,94 | 110,34 | 108,50 | 110,34 | -0,83% | 1.217,00 |
| 03.04.2024 | 111,00 | 111,26 | 110,02 | 111,26 | 0,61% | 897,00 |
| 02.04.2024 | 108,12 | 110,62 | 108,12 | 110,58 | 3,06% | 2.812,00 |
| 28.03.2024 | 106,06 | 107,30 | 105,86 | 107,30 | 2,39% | 727,00 |
| 27.03.2024 | 104,66 | 105,76 | 104,66 | 104,80 | -0,30% | 164,00 |
| 26.03.2024 | 105,54 | 105,86 | 104,76 | 105,12 | -1,02% | 670,00 |
| 25.03.2024 | 104,58 | 106,32 | 104,58 | 106,20 | 1,24% | 863,00 |
| 22.03.2024 | 104,58 | 105,12 | 104,34 | 104,90 | 0,25% | 502,00 |
| 21.03.2024 | 103,54 | 104,64 | 103,14 | 104,64 | 1,26% | 293,00 |
| 20.03.2024 | 104,20 | 104,26 | 103,34 | 103,34 | -0,60% | 1.537,00 |
| 19.03.2024 | 103,08 | 104,32 | 103,08 | 103,96 | 0,60% | 448,00 |
| 18.03.2024 | 102,62 | 103,34 | 102,20 | 103,34 | 1,12% | 39,00 |
| 15.03.2024 | 102,38 | 102,90 | 102,14 | 102,20 | 0,20% | 730,00 |
| 14.03.2024 | 99,95 | 102,00 | 99,95 | 102,00 | 1,78% | 1.970,00 |
| 13.03.2024 | 99,13 | 100,36 | 98,87 | 100,22 | 0,95% | 1.245,00 |
| 12.03.2024 | 100,28 | 100,28 | 99,28 | 99,28 | -0,61% | 901,00 |
| 11.03.2024 | 99,20 | 99,92 | 98,60 | 99,89 | 1,64% | 246,00 |
| 08.03.2024 | 98,32 | 98,78 | 98,28 | 98,28 | -0,40% | 373,00 |
| 07.03.2024 | 97,49 | 98,67 | 97,49 | 98,67 | 0,59% | 73,00 |
| 06.03.2024 | 97,08 | 98,28 | 97,08 | 98,09 | 0,62% | 383,00 |
| 05.03.2024 | 95,74 | 97,49 | 95,70 | 97,49 | 1,43% | 410,00 |
| 04.03.2024 | 97,93 | 97,93 | 96,12 | 96,12 | -1,49% | 529,00 |
| 01.03.2024 | 96,70 | 98,01 | 96,70 | 97,57 | 1,20% | 323,00 |
| 29.02.2024 | 96,05 | 96,41 | 96,05 | 96,41 | -0,09% | 10,00 |
| 28.02.2024 | 95,84 | 96,50 | 95,84 | 96,50 | 0,59% | 1.335,00 |
| 27.02.2024 | 95,62 | 96,42 | 95,60 | 95,93 | -0,52% | 967,00 |
| 26.02.2024 | 95,52 | 96,43 | 95,41 | 96,43 | 0,48% | 500,00 |
| 23.02.2024 | 96,29 | 96,45 | 95,97 | 95,97 | -0,75% | 274,00 |
| 22.02.2024 | 96,74 | 96,74 | 96,17 | 96,70 | -0,24% | 363,00 |
| 21.02.2024 | 94,78 | 96,93 | 94,76 | 96,93 | 1,33% | 314,00 |
| 20.02.2024 | 96,23 | 96,23 | 95,66 | 95,66 | -0,96% | 1.230,00 |
| 19.02.2024 | 96,06 | 96,59 | 95,83 | 96,59 | -0,29% | 214,00 |
| 16.02.2024 | 96,59 | 96,90 | 95,81 | 96,87 | 0,84% | 2.175,00 |
| 15.02.2024 | 93,81 | 96,06 | 93,29 | 96,06 | 2,39% | 674,00 |
| 14.02.2024 | 94,62 | 95,38 | 93,82 | 93,82 | -1,66% | 138,00 |
| 13.02.2024 | 95,23 | 95,64 | 95,02 | 95,40 | 0,21% | 1.145,00 |
| 12.02.2024 | 94,59 | 95,20 | 93,43 | 95,20 | 0,64% | 3.093,00 |
| 09.02.2024 | 96,23 | 96,78 | 94,48 | 94,59 | -1,36% | 706,00 |
| 08.02.2024 | 94,99 | 95,89 | 94,36 | 95,89 | 1,54% | 480,00 |
| 07.02.2024 | 95,39 | 95,39 | 94,44 | 94,44 | -0,83% | 835,00 |
| 06.02.2024 | 94,28 | 95,23 | 94,28 | 95,23 | 0,24% | 1.925,00 |
| 05.02.2024 | 94,47 | 95,00 | 94,25 | 95,00 | -0,05% | 536,00 |
| 02.02.2024 | 94,54 | 95,05 | 94,54 | 95,05 | 1,02% | 7,00 |
| 01.02.2024 | 95,25 | 95,94 | 94,00 | 94,09 | -1,50% | 1.226,00 |
| 31.01.2024 | 96,41 | 96,80 | 95,52 | 95,52 | -0,50% | 324,00 |
| 30.01.2024 | 95,15 | 96,00 | 94,63 | 96,00 | 0,98% | 248,00 |
| 29.01.2024 | 94,82 | 95,52 | 94,82 | 95,07 | 0,21% | 2.167,00 |
| 26.01.2024 | 93,48 | 94,87 | 93,48 | 94,87 | 0,79% | 535,00 |
| 25.01.2024 | 91,73 | 94,13 | 91,32 | 94,13 | 2,91% | 591,00 |
| 24.01.2024 | 90,10 | 91,47 | 89,89 | 91,47 | 1,37% | 485,00 |
| 23.01.2024 | 88,64 | 90,23 | 88,64 | 90,23 | 1,29% | 555,00 |
| 22.01.2024 | 89,00 | 89,19 | 88,00 | 89,08 | 0,42% | 948,00 |
| 19.01.2024 | 89,00 | 89,28 | 88,71 | 88,71 | -0,08% | 48,00 |
| 18.01.2024 | 89,40 | 89,52 | 88,61 | 88,78 | -0,25% | 442,00 |
| 17.01.2024 | 89,56 | 89,96 | 89,00 | 89,00 | -1,39% | 1.129,00 |
| 16.01.2024 | 91,08 | 92,00 | 90,25 | 90,25 | -1,59% | 512,00 |
| 15.01.2024 | 91,03 | 91,71 | 91,03 | 91,71 | 1,34% | 436,00 |
| 12.01.2024 | 90,76 | 91,50 | 90,50 | 90,50 | 0,32% | 549,00 |
| 11.01.2024 | 90,33 | 90,46 | 90,10 | 90,21 | 0,47% | 1.510,00 |
| 10.01.2024 | 91,04 | 91,50 | 89,62 | 89,79 | -1,50% | 1.165,00 |
| 09.01.2024 | 91,30 | 92,92 | 91,15 | 91,16 | -0,27% | 2.475,00 |
| 08.01.2024 | 93,40 | 93,40 | 90,50 | 91,41 | -2,66% | 1.493,00 |
| 05.01.2024 | 94,14 | 94,24 | 93,85 | 93,91 | -0,12% | 492,00 |
| 04.01.2024 | 94,71 | 94,97 | 94,02 | 94,02 | -0,57% | 205,00 |
| 03.01.2024 | 93,15 | 94,72 | 93,15 | 94,56 | 1,19% | 2.784,00 |
| 02.01.2024 | 90,64 | 93,74 | 90,64 | 93,45 | 2,74% | 1.767,00 |
| 29.12.2023 | 90,34 | 90,96 | 90,34 | 90,96 | -0,08% | 110,00 |
| 28.12.2023 | 91,68 | 91,68 | 90,88 | 91,03 | -0,39% | 623,00 |
| 27.12.2023 | 92,88 | 92,88 | 91,39 | 91,39 | -1,85% | 1.366,00 |
| 22.12.2023 | 92,40 | 93,35 | 92,40 | 93,11 | 0,76% | 334,00 |
| 21.12.2023 | 93,00 | 93,68 | 92,03 | 92,41 | -0,41% | 757,00 |
| 20.12.2023 | 94,20 | 94,53 | 92,79 | 92,79 | -0,96% | 1.622,00 |
| 19.12.2023 | 92,82 | 94,02 | 92,74 | 93,69 | -0,14% | 532,00 |
| 18.12.2023 | 92,98 | 93,85 | 92,61 | 93,82 | 1,32% | 1.383,00 |
| 15.12.2023 | 92,70 | 93,34 | 92,60 | 92,60 | 0,35% | 746,00 |
| 14.12.2023 | 90,63 | 92,28 | 90,63 | 92,28 | 1,59% | 1.073,00 |
| 13.12.2023 | 90,90 | 91,20 | 90,30 | 90,84 | 0,10% | 1.537,00 |
| 12.12.2023 | 92,65 | 92,65 | 90,75 | 90,75 | -1,52% | 964,00 |
| 11.12.2023 | 92,34 | 93,02 | 92,15 | 92,15 | -0,17% | 784,00 |
| 08.12.2023 | 91,79 | 92,49 | 91,65 | 92,31 | 0,12% | 2.208,00 |
| 07.12.2023 | 91,54 | 93,15 | 91,54 | 92,20 | 0,22% | 1.709,00 |
| 06.12.2023 | 93,37 | 93,61 | 91,30 | 92,00 | -1,50% | 459,00 |
| 05.12.2023 | 94,48 | 94,93 | 93,40 | 93,40 | -1,27% | 1.541,00 |
| 04.12.2023 | 94,60 | 95,03 | 94,01 | 94,60 | 0,11% | 1.163,00 |
| 01.12.2023 | 94,14 | 95,78 | 94,14 | 94,50 | 0,84% | 2.647,00 |
| 30.11.2023 | 93,10 | 95,65 | 93,10 | 93,71 | -0,73% | 806,00 |
| 29.11.2023 | 94,44 | 94,87 | 94,00 | 94,40 | -0,84% | 432,00 |
| 28.11.2023 | 94,71 | 95,33 | 94,70 | 95,20 | 0,11% | 272,00 |
| 27.11.2023 | 95,20 | 95,20 | 94,69 | 95,10 | -1,26% | 201,00 |