124,430€
-2,65%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 125,94 | 126,49 | 124,14 | 124,35 | -2,71% | 483,00 |
| 28.05.2026 | 130,06 | 130,06 | 127,82 | 127,82 | 0,79% | 381,00 |
| 27.05.2026 | 127,62 | 127,62 | 125,78 | 126,82 | -2,70% | 425,00 |
| 26.05.2026 | 129,94 | 131,82 | 129,94 | 130,34 | 0,03% | 1.023,00 |
| 25.05.2026 | 128,60 | 130,30 | 128,60 | 130,30 | -2,03% | 234,00 |
| 22.05.2026 | 133,38 | 134,22 | 132,80 | 133,00 | 0,09% | 1.031,00 |
| 21.05.2026 | 134,08 | 135,04 | 132,88 | 132,88 | -2,29% | 241,00 |
| 20.05.2026 | 139,70 | 141,00 | 136,00 | 136,00 | -2,87% | 369,00 |
| 19.05.2026 | 137,42 | 140,02 | 137,42 | 140,02 | 1,83% | 1.077,00 |
| 18.05.2026 | 137,00 | 138,42 | 134,70 | 137,50 | 1,87% | 4.964,00 |
| 15.05.2026 | 130,74 | 134,98 | 130,74 | 134,98 | 4,86% | 48,00 |
| 14.05.2026 | 129,06 | 129,06 | 128,72 | 128,72 | -0,09% | 1,00 |
| 13.05.2026 | 127,66 | 129,26 | 127,66 | 128,84 | 0,26% | 95,00 |
| 12.05.2026 | 127,54 | 129,12 | 127,54 | 128,50 | 3,61% | 739,00 |
| 11.05.2026 | 124,00 | 124,02 | 123,60 | 124,02 | 1,16% | 265,00 |
| 08.05.2026 | 124,74 | 124,74 | 122,60 | 122,60 | -1,67% | 3.097,00 |
| 07.05.2026 | 126,20 | 126,98 | 122,98 | 124,68 | -1,63% | 729,00 |
| 06.05.2026 | 131,02 | 131,04 | 125,00 | 126,74 | -4,03% | 2.259,00 |
| 05.05.2026 | 130,78 | 132,06 | 130,78 | 132,06 | 0,52% | 252,00 |
| 04.05.2026 | 128,96 | 132,32 | 128,14 | 131,38 | -0,50% | 811,00 |
| 30.04.2026 | 132,64 | 132,64 | 129,98 | 132,04 | 0,08% | 80,00 |
| 29.04.2026 | 128,60 | 132,52 | 128,60 | 131,94 | 2,23% | 612,00 |
| 28.04.2026 | 127,80 | 129,28 | 127,80 | 129,06 | 1,91% | 548,00 |
| 27.04.2026 | 126,56 | 127,48 | 126,56 | 126,64 | 0,49% | 340,00 |
| 24.04.2026 | 128,50 | 129,02 | 126,02 | 126,02 | -2,10% | 249,00 |
| 23.04.2026 | 128,80 | 128,80 | 127,12 | 128,72 | 1,02% | 564,00 |
| 22.04.2026 | 124,60 | 127,42 | 124,60 | 127,42 | 0,70% | 1.039,00 |
| 21.04.2026 | 125,04 | 126,54 | 125,04 | 126,54 | 0,44% | 1.322,00 |
| 20.04.2026 | 127,00 | 127,44 | 125,86 | 125,98 | 2,29% | 1.692,00 |
| 17.04.2026 | 128,70 | 129,44 | 120,38 | 123,16 | -4,97% | 4.770,00 |
| 16.04.2026 | 125,70 | 129,60 | 125,38 | 129,60 | 2,24% | 1.356,00 |
| 15.04.2026 | 126,94 | 126,94 | 124,86 | 126,76 | 1,18% | 1.138,00 |
| 14.04.2026 | 128,92 | 129,00 | 124,98 | 125,28 | -3,65% | 5.335,00 |
| 13.04.2026 | 133,88 | 135,14 | 130,02 | 130,02 | 0,05% | 1.510,00 |
| 10.04.2026 | 132,10 | 132,70 | 129,96 | 129,96 | -2,32% | 1.106,00 |
| 09.04.2026 | 133,52 | 135,70 | 131,80 | 133,04 | -0,25% | 640,00 |
| 08.04.2026 | 131,50 | 133,70 | 129,86 | 133,38 | -4,74% | 4.261,00 |
| 07.04.2026 | 141,70 | 143,24 | 140,02 | 140,02 | 0,47% | 2.196,00 |
| 02.04.2026 | 142,36 | 144,62 | 138,84 | 139,36 | -0,24% | 2.931,00 |
| 01.04.2026 | 144,32 | 144,36 | 137,36 | 139,70 | -3,77% | 6.468,00 |
| 31.03.2026 | 149,40 | 150,82 | 143,54 | 145,18 | -3,30% | 4.964,00 |
| 30.03.2026 | 151,58 | 153,20 | 148,82 | 150,14 | 1,72% | 3.611,00 |
| 27.03.2026 | 144,02 | 148,30 | 143,90 | 147,60 | 2,79% | 2.157,00 |
| 26.03.2026 | 140,62 | 143,60 | 140,62 | 143,60 | 1,48% | 501,00 |
| 25.03.2026 | 142,38 | 142,38 | 140,16 | 141,50 | 0,00% | 2.535,00 |
| 24.03.2026 | 138,58 | 144,54 | 138,58 | 141,50 | 2,24% | 1.405,00 |
| 23.03.2026 | 138,76 | 140,62 | 133,78 | 138,40 | -0,47% | 3.686,00 |
| 20.03.2026 | 137,18 | 140,18 | 136,24 | 139,06 | 1,21% | 1.581,00 |
| 19.03.2026 | 138,00 | 138,82 | 134,98 | 137,40 | -0,42% | 1.011,00 |
| 18.03.2026 | 136,40 | 139,00 | 136,40 | 137,98 | -0,07% | 2.558,00 |
| 17.03.2026 | 136,68 | 139,28 | 135,72 | 138,08 | 0,76% | 1.028,00 |
| 16.03.2026 | 136,46 | 137,64 | 135,00 | 137,04 | 0,54% | 1.045,00 |
| 13.03.2026 | 133,42 | 137,00 | 133,42 | 136,30 | 1,91% | 4.090,00 |
| 12.03.2026 | 132,40 | 134,14 | 131,54 | 133,74 | 2,51% | 773,00 |
| 11.03.2026 | 126,50 | 130,64 | 126,50 | 130,46 | 1,97% | 1.986,00 |
| 10.03.2026 | 127,52 | 128,90 | 126,84 | 127,94 | -0,90% | 5.558,00 |
| 09.03.2026 | 133,70 | 133,70 | 129,10 | 129,10 | -1,38% | 2.973,00 |
| 06.03.2026 | 130,28 | 132,86 | 129,72 | 130,90 | 1,07% | 998,00 |
| 05.03.2026 | 130,00 | 130,60 | 128,70 | 129,52 | 0,64% | 819,00 |
| 04.03.2026 | 131,62 | 131,62 | 127,56 | 128,70 | -1,55% | 1.198,00 |
| 03.03.2026 | 133,84 | 136,34 | 129,84 | 130,72 | -1,13% | 3.448,00 |
| 02.03.2026 | 138,32 | 141,68 | 130,84 | 132,22 | 1,94% | 11.164,00 |
| 27.02.2026 | 125,36 | 129,88 | 125,36 | 129,70 | 3,99% | 760,00 |
| 26.02.2026 | 125,96 | 126,84 | 124,72 | 124,72 | -0,56% | 336,00 |
| 25.02.2026 | 126,30 | 127,30 | 125,42 | 125,42 | -0,71% | 184,00 |
| 24.02.2026 | 127,76 | 128,56 | 126,32 | 126,32 | -1,40% | 1.769,00 |
| 23.02.2026 | 124,66 | 128,12 | 123,96 | 128,12 | 2,59% | 1.207,00 |
| 20.02.2026 | 129,94 | 129,94 | 124,56 | 124,88 | -3,16% | 1.424,00 |
| 19.02.2026 | 127,40 | 130,38 | 127,40 | 128,96 | 0,88% | 3.790,00 |
| 18.02.2026 | 123,18 | 127,84 | 123,18 | 127,84 | 3,83% | 235,00 |
| 17.02.2026 | 126,96 | 126,98 | 123,12 | 123,12 | -2,39% | 699,00 |
| 16.02.2026 | 125,76 | 127,14 | 125,08 | 126,14 | 0,54% | 1.091,00 |
| 13.02.2026 | 125,42 | 126,92 | 125,40 | 125,46 | -3,43% | 401,00 |
| 12.02.2026 | 129,94 | 130,44 | 129,18 | 129,92 | -1,19% | 734,00 |
| 11.02.2026 | 126,92 | 131,94 | 126,92 | 131,48 | 3,36% | 849,00 |
| 10.02.2026 | 127,40 | 127,72 | 126,02 | 127,20 | 0,39% | 1.222,00 |
| 09.02.2026 | 125,30 | 126,70 | 124,98 | 126,70 | 0,28% | 837,00 |
| 06.02.2026 | 123,64 | 126,34 | 123,64 | 126,34 | 1,69% | 458,00 |
| 05.02.2026 | 123,98 | 125,32 | 123,20 | 124,24 | 0,13% | 616,00 |
| 04.02.2026 | 121,02 | 124,42 | 120,92 | 124,08 | 1,79% | 2.338,00 |
| 03.02.2026 | 117,42 | 122,62 | 115,88 | 121,90 | 3,08% | 1.719,00 |
| 02.02.2026 | 114,56 | 118,26 | 114,56 | 118,26 | 0,05% | 281,00 |
| 30.01.2026 | 115,78 | 118,20 | 114,06 | 118,20 | 0,46% | 1.422,00 |
| 29.01.2026 | 116,10 | 117,94 | 116,10 | 117,66 | 2,19% | 1.092,00 |
| 28.01.2026 | 113,86 | 115,74 | 113,86 | 115,14 | 0,70% | 2.355,00 |
| 27.01.2026 | 113,38 | 114,34 | 113,00 | 114,34 | 0,65% | 1.829,00 |
| 26.01.2026 | 116,12 | 116,12 | 112,80 | 113,60 | -0,65% | 5.211,00 |
| 23.01.2026 | 114,32 | 115,42 | 113,58 | 114,34 | 0,85% | 2.782,00 |
| 22.01.2026 | 114,84 | 114,84 | 112,96 | 113,38 | -0,63% | 559,00 |
| 21.01.2026 | 111,06 | 114,10 | 111,06 | 114,10 | 2,37% | 1.458,00 |
| 20.01.2026 | 111,60 | 111,66 | 109,84 | 111,46 | 0,36% | 576,00 |
| 19.01.2026 | 111,84 | 111,84 | 110,38 | 111,06 | -1,12% | 687,00 |
| 16.01.2026 | 111,00 | 112,32 | 111,00 | 112,32 | 0,56% | 1.669,00 |
| 15.01.2026 | 111,50 | 112,12 | 110,32 | 111,70 | -0,89% | 3.456,00 |
| 14.01.2026 | 108,90 | 112,94 | 108,28 | 112,70 | 4,08% | 3.801,00 |
| 13.01.2026 | 106,02 | 108,94 | 105,98 | 108,28 | 2,46% | 1.506,00 |
| 12.01.2026 | 106,90 | 106,90 | 105,26 | 105,68 | -1,10% | 1.883,00 |
| 09.01.2026 | 105,60 | 107,04 | 105,04 | 106,86 | 0,94% | 6.049,00 |
| 08.01.2026 | 101,20 | 105,86 | 101,20 | 105,86 | 4,13% | 1.756,00 |
| 07.01.2026 | 104,36 | 104,36 | 101,44 | 101,66 | -2,29% | 1.032,00 |