144,470€
0,87%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 143,91 | 144,79 | 143,78 | 144,33 | 0,70% | 2.395,00 |
| 26.03.2026 | 141,75 | 143,76 | 140,45 | 143,33 | 1,52% | 15.637,00 |
| 25.03.2026 | 141,40 | 142,44 | 140,11 | 141,19 | -0,03% | 2.973,00 |
| 24.03.2026 | 139,37 | 144,62 | 138,94 | 141,23 | 1,79% | 6.820,00 |
| 23.03.2026 | 140,32 | 140,98 | 133,89 | 138,75 | 0,34% | 9.188,00 |
| 20.03.2026 | 136,67 | 140,56 | 136,13 | 138,28 | 1,32% | 6.892,00 |
| 19.03.2026 | 138,17 | 138,65 | 134,49 | 136,48 | -0,89% | 4.865,00 |
| 18.03.2026 | 136,98 | 139,18 | 136,47 | 137,71 | 0,09% | 5.917,00 |
| 17.03.2026 | 137,65 | 139,25 | 135,88 | 137,58 | 0,67% | 2.331,00 |
| 16.03.2026 | 137,03 | 138,14 | 134,77 | 136,67 | -0,07% | 4.154,00 |
| 13.03.2026 | 133,40 | 137,22 | 133,22 | 136,76 | 2,46% | 5.652,00 |
| 12.03.2026 | 131,78 | 134,58 | 131,57 | 133,48 | 1,78% | 4.221,00 |
| 11.03.2026 | 126,93 | 131,18 | 126,51 | 131,14 | 2,55% | 1.230,00 |
| 10.03.2026 | 128,70 | 129,10 | 126,62 | 127,88 | -0,65% | 4.086,00 |
| 09.03.2026 | 132,49 | 133,29 | 128,56 | 128,72 | -1,19% | 9.397,00 |
| 06.03.2026 | 129,82 | 133,04 | 129,48 | 130,27 | 0,24% | 7.428,00 |
| 05.03.2026 | 129,93 | 131,19 | 128,62 | 129,96 | 0,97% | 8.045,00 |
| 04.03.2026 | 131,24 | 132,16 | 127,22 | 128,71 | -1,17% | 5.789,00 |
| 03.03.2026 | 133,98 | 136,13 | 129,42 | 130,24 | -1,27% | 10.096,00 |
| 02.03.2026 | 137,45 | 142,07 | 130,76 | 131,91 | 2,03% | 10.979,00 |
| 27.02.2026 | 125,50 | 129,76 | 125,50 | 129,28 | 2,62% | 1.030,00 |
| 26.02.2026 | 126,02 | 127,82 | 124,74 | 125,98 | -0,32% | 1.008,00 |
| 25.02.2026 | 126,36 | 127,02 | 125,04 | 126,38 | -0,35% | 3.347,00 |
| 24.02.2026 | 128,02 | 128,60 | 126,04 | 126,82 | -0,72% | 579,00 |
| 23.02.2026 | 124,36 | 127,96 | 123,90 | 127,74 | 2,47% | 2.399,00 |
| 20.02.2026 | 129,16 | 129,16 | 124,48 | 124,66 | -2,85% | 1.169,00 |
| 19.02.2026 | 128,48 | 130,12 | 127,84 | 128,32 | 0,20% | 2.847,00 |
| 18.02.2026 | 123,22 | 128,06 | 123,22 | 128,06 | 3,76% | 3.872,00 |
| 17.02.2026 | 126,12 | 127,36 | 122,66 | 123,42 | -2,51% | 1.658,00 |
| 16.02.2026 | 125,70 | 126,78 | 125,06 | 126,60 | 1,41% | 2.438,00 |
| 13.02.2026 | 125,86 | 126,88 | 124,80 | 124,84 | -1,34% | 961,00 |
| 12.02.2026 | 130,18 | 130,60 | 126,54 | 126,54 | -3,55% | 2.145,00 |
| 11.02.2026 | 127,50 | 131,92 | 127,44 | 131,20 | 2,98% | 1.218,00 |
| 10.02.2026 | 127,50 | 127,50 | 125,88 | 127,40 | 0,35% | 398,00 |
| 09.02.2026 | 126,02 | 127,00 | 124,90 | 126,96 | 0,65% | 4.082,00 |
| 06.02.2026 | 124,18 | 126,48 | 123,86 | 126,14 | 1,87% | 2.753,00 |
| 05.02.2026 | 124,26 | 125,60 | 122,02 | 123,82 | -0,91% | 412,00 |
| 04.02.2026 | 120,76 | 125,20 | 120,58 | 124,96 | 2,43% | 8.075,00 |
| 03.02.2026 | 115,10 | 122,42 | 115,10 | 122,00 | 3,87% | 1.436,00 |
| 02.02.2026 | 114,90 | 118,68 | 114,50 | 117,46 | -1,62% | 6.141,00 |
| 30.01.2026 | 114,12 | 119,68 | 113,74 | 119,40 | 1,63% | 5.969,00 |
| 29.01.2026 | 115,50 | 118,16 | 115,50 | 117,48 | 1,96% | 2.883,00 |
| 28.01.2026 | 114,00 | 115,58 | 113,54 | 115,22 | 1,53% | 1.156,00 |
| 27.01.2026 | 113,02 | 114,20 | 112,86 | 113,48 | -0,05% | 6.541,00 |
| 26.01.2026 | 115,66 | 115,96 | 112,90 | 113,54 | -0,23% | 1.404,00 |
| 23.01.2026 | 114,08 | 115,46 | 113,80 | 113,80 | 0,05% | 575,00 |
| 22.01.2026 | 114,52 | 114,52 | 112,58 | 113,74 | -0,40% | 3.190,00 |
| 21.01.2026 | 111,46 | 114,32 | 111,40 | 114,20 | 2,59% | 2.145,00 |
| 20.01.2026 | 110,86 | 112,20 | 110,14 | 111,32 | -0,04% | 2.088,00 |
| 19.01.2026 | 111,26 | 111,78 | 110,62 | 111,36 | -0,64% | 1.610,00 |
| 16.01.2026 | 111,50 | 112,14 | 111,14 | 112,08 | 0,94% | 327,00 |
| 15.01.2026 | 111,70 | 112,02 | 110,58 | 111,04 | -0,64% | 745,00 |
| 14.01.2026 | 108,46 | 113,10 | 108,18 | 111,76 | 3,04% | 963,00 |
| 13.01.2026 | 106,52 | 108,84 | 106,12 | 108,46 | 1,97% | 2.037,00 |
| 12.01.2026 | 107,00 | 107,00 | 105,02 | 106,36 | -0,73% | 575,00 |
| 09.01.2026 | 105,26 | 107,28 | 105,06 | 107,14 | 1,57% | 9.263,00 |
| 08.01.2026 | 101,18 | 106,02 | 101,18 | 105,48 | 3,94% | 946,00 |
| 07.01.2026 | 103,84 | 104,00 | 101,20 | 101,48 | -2,22% | 1.541,00 |
| 06.01.2026 | 107,10 | 107,70 | 103,78 | 103,78 | -2,86% | 3.151,00 |
| 05.01.2026 | 109,04 | 109,98 | 105,16 | 106,84 | 2,36% | 12.805,00 |
| 02.01.2026 | 102,88 | 104,62 | 102,24 | 104,38 | 1,28% | 16.538,00 |
| 30.12.2025 | 102,50 | 103,16 | 102,50 | 103,06 | 0,49% | 789,00 |
| 29.12.2025 | 101,70 | 102,80 | 101,26 | 102,56 | 0,85% | 625,00 |
| 23.12.2025 | 100,08 | 101,70 | 100,08 | 101,70 | 1,15% | 300,00 |
| 22.12.2025 | 100,02 | 100,64 | 99,70 | 100,54 | 0,73% | 2.779,00 |
| 19.12.2025 | 99,31 | 100,06 | 99,31 | 99,81 | 0,51% | 181,00 |
| 18.12.2025 | 99,82 | 100,02 | 99,30 | 99,30 | 0,14% | 22,00 |
| 17.12.2025 | 98,80 | 99,16 | 98,40 | 99,16 | 1,42% | 954,00 |
| 16.12.2025 | 99,49 | 99,67 | 97,75 | 97,77 | -3,56% | 346,00 |
| 15.12.2025 | 101,12 | 101,38 | 101,12 | 101,38 | 0,26% | 150,00 |
| 12.12.2025 | 102,00 | 102,12 | 101,12 | 101,12 | -1,00% | 573,00 |
| 11.12.2025 | 101,42 | 102,14 | 101,42 | 102,14 | 0,35% | 265,00 |
| 10.12.2025 | 101,50 | 101,90 | 101,50 | 101,78 | 0,12% | 600,00 |
| 09.12.2025 | 99,39 | 102,72 | 99,39 | 101,66 | 1,84% | 50,00 |
| 08.12.2025 | 100,34 | 100,52 | 99,82 | 99,82 | -0,87% | 491,00 |
| 05.12.2025 | 100,40 | 101,18 | 100,26 | 100,70 | -0,44% | 481,00 |
| 04.12.2025 | 101,04 | 101,14 | 101,04 | 101,14 | 0,36% | 40,00 |
| 03.12.2025 | 99,14 | 100,78 | 99,14 | 100,78 | 1,51% | - |
| 02.12.2025 | 100,28 | 100,56 | 99,00 | 99,28 | -1,27% | 189,00 |
| 01.12.2025 | 100,50 | 100,56 | 100,10 | 100,56 | 0,48% | 176,00 |
| 28.11.2025 | 99,12 | 100,08 | 99,12 | 100,08 | 1,58% | 39,00 |
| 27.11.2025 | 98,52 | 98,52 | 98,52 | 98,52 | -0,71% | - |
| 26.11.2025 | 98,80 | 99,73 | 98,80 | 99,22 | -0,05% | 447,00 |
| 25.11.2025 | 100,00 | 100,48 | 99,27 | 99,27 | -1,28% | 20,00 |
| 24.11.2025 | 101,72 | 101,72 | 100,56 | 100,56 | -0,69% | 13,00 |
| 21.11.2025 | 101,36 | 101,84 | 101,26 | 101,26 | -0,49% | 340,00 |
| 20.11.2025 | 101,98 | 102,44 | 101,76 | 101,76 | -0,84% | 2.166,00 |
| 19.11.2025 | 102,26 | 102,72 | 102,26 | 102,62 | 1,58% | 1.165,00 |
| 18.11.2025 | 101,02 | 101,02 | 101,02 | 101,02 | -1,56% | - |
| 17.11.2025 | 102,14 | 102,80 | 102,14 | 102,62 | 0,02% | 1.189,00 |
| 14.11.2025 | 101,56 | 102,60 | 101,56 | 102,60 | 0,12% | 60,00 |
| 13.11.2025 | 102,12 | 102,48 | 101,76 | 102,48 | 0,51% | 240,00 |
| 12.11.2025 | 103,20 | 103,20 | 101,96 | 101,96 | -1,49% | 506,00 |
| 11.11.2025 | 102,02 | 103,84 | 102,02 | 103,50 | 1,27% | 66,00 |
| 10.11.2025 | 101,56 | 102,20 | 101,54 | 102,20 | 2,86% | 222,00 |
| 08.11.2025 | 99,59 | 99,59 | 99,23 | 99,36 | 0,14% | 25,00 |
| 06.11.2025 | 98,67 | 99,28 | 98,67 | 99,22 | 0,22% | 101,00 |
| 05.11.2025 | 99,43 | 99,69 | 99,00 | 99,00 | -0,39% | 200,00 |
| 04.11.2025 | 98,32 | 99,39 | 98,32 | 99,39 | 0,28% | 127,00 |
| 03.11.2025 | 99,70 | 99,70 | 99,11 | 99,11 | -0,55% | 182,00 |