124,810€
0,22%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 125,22 | 125,40 | 124,38 | 124,56 | -0,24% | 424,00 |
| 07.05.2026 | 126,56 | 126,62 | 122,53 | 124,86 | -1,30% | 5.833,00 |
| 06.05.2026 | 131,21 | 131,32 | 124,76 | 126,50 | -4,48% | 7.782,00 |
| 05.05.2026 | 131,30 | 132,78 | 130,25 | 132,43 | 0,71% | 2.469,00 |
| 04.05.2026 | 129,44 | 132,27 | 127,65 | 131,50 | -0,12% | 6.348,00 |
| 30.04.2026 | 133,39 | 133,50 | 129,51 | 131,66 | -0,53% | 8.926,00 |
| 29.04.2026 | 128,81 | 132,64 | 128,65 | 132,36 | 2,94% | 6.414,00 |
| 28.04.2026 | 127,35 | 130,04 | 127,35 | 128,58 | 1,72% | 6.175,00 |
| 27.04.2026 | 126,91 | 128,76 | 126,20 | 126,40 | -0,50% | 3.393,00 |
| 24.04.2026 | 128,39 | 129,06 | 125,42 | 127,04 | -1,38% | 5.360,00 |
| 23.04.2026 | 128,43 | 129,39 | 126,78 | 128,82 | 0,83% | 2.193,00 |
| 22.04.2026 | 124,67 | 128,45 | 124,66 | 127,76 | 0,96% | 71.519,00 |
| 21.04.2026 | 125,52 | 126,92 | 124,30 | 126,55 | 1,01% | 3.486,00 |
| 20.04.2026 | 127,01 | 127,44 | 124,41 | 125,29 | 0,72% | 2.961,00 |
| 17.04.2026 | 129,20 | 129,96 | 120,09 | 124,40 | -3,50% | 5.761,00 |
| 16.04.2026 | 125,90 | 129,82 | 125,73 | 128,91 | 2,08% | 5.102,00 |
| 15.04.2026 | 126,47 | 127,38 | 124,64 | 126,28 | -0,21% | 2.148,00 |
| 14.04.2026 | 129,23 | 129,27 | 124,43 | 126,54 | -2,50% | 5.888,00 |
| 13.04.2026 | 134,51 | 136,45 | 128,67 | 129,79 | -0,01% | 9.952,00 |
| 10.04.2026 | 132,45 | 133,14 | 129,53 | 129,80 | -2,07% | 13.912,00 |
| 09.04.2026 | 134,50 | 136,37 | 131,74 | 132,54 | -1,00% | 5.510,00 |
| 08.04.2026 | 131,74 | 133,97 | 129,13 | 133,88 | -4,90% | 7.210,00 |
| 07.04.2026 | 142,02 | 143,06 | 139,72 | 140,78 | 1,12% | 1.119,00 |
| 02.04.2026 | 143,36 | 144,38 | 138,48 | 139,22 | -0,04% | 1.690,00 |
| 01.04.2026 | 145,00 | 145,18 | 137,48 | 139,28 | -4,93% | 8.215,00 |
| 31.03.2026 | 149,50 | 151,28 | 144,58 | 146,50 | -2,36% | 5.853,00 |
| 30.03.2026 | 150,00 | 152,84 | 149,36 | 150,04 | 1,15% | 1.130,00 |
| 27.03.2026 | 143,12 | 148,56 | 143,12 | 148,34 | 3,57% | 7.892,00 |
| 26.03.2026 | 142,00 | 143,60 | 141,00 | 143,22 | 1,53% | 5.250,00 |
| 25.03.2026 | 142,32 | 142,32 | 140,22 | 141,06 | -0,10% | 1.005,00 |
| 24.03.2026 | 139,22 | 144,56 | 138,68 | 141,20 | 1,80% | 2.556,00 |
| 23.03.2026 | 139,28 | 141,50 | 133,86 | 138,70 | 0,39% | 6.734,00 |
| 20.03.2026 | 136,20 | 140,42 | 136,02 | 138,16 | 1,23% | 6.993,00 |
| 19.03.2026 | 138,12 | 138,78 | 135,18 | 136,48 | -0,79% | 2.261,00 |
| 18.03.2026 | 137,18 | 138,84 | 136,42 | 137,56 | 0,07% | 2.450,00 |
| 17.03.2026 | 137,00 | 139,12 | 136,66 | 137,46 | 0,60% | 543,00 |
| 16.03.2026 | 137,30 | 137,94 | 134,96 | 136,64 | -0,03% | 1.662,00 |
| 13.03.2026 | 133,40 | 137,04 | 133,24 | 136,68 | 2,46% | 2.242,00 |
| 12.03.2026 | 131,56 | 134,50 | 131,56 | 133,40 | 1,77% | 1.190,00 |
| 11.03.2026 | 126,66 | 131,08 | 126,36 | 131,08 | 2,55% | 300,00 |
| 10.03.2026 | 127,76 | 129,00 | 127,06 | 127,82 | -0,70% | 1.705,00 |
| 09.03.2026 | 132,60 | 133,50 | 128,70 | 128,72 | -1,08% | 5.123,00 |
| 06.03.2026 | 129,50 | 132,98 | 129,50 | 130,12 | 0,35% | 2.618,00 |
| 05.03.2026 | 129,80 | 130,56 | 128,68 | 129,66 | 0,82% | 3.527,00 |
| 04.03.2026 | 131,10 | 131,80 | 127,94 | 128,60 | -1,26% | 2.394,00 |
| 03.03.2026 | 133,80 | 135,96 | 129,66 | 130,24 | -1,20% | 6.276,00 |
| 02.03.2026 | 139,50 | 142,26 | 130,92 | 131,82 | 1,96% | 11.161,00 |
| 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 |