106,504$
-0,82%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 106,19 | 107,56 | 105,95 | 106,49 | -0,83% | 19.271.861,00 |
| 14.08.2025 | 107,52 | 107,59 | 106,44 | 107,38 | -0,20% | 13.683.472,00 |
| 13.08.2025 | 106,05 | 107,60 | 105,74 | 107,60 | 1,39% | 17.958.695,00 |
| 12.08.2025 | 106,15 | 107,28 | 105,78 | 106,13 | 0,28% | 14.113.216,00 |
| 11.08.2025 | 107,11 | 107,53 | 105,53 | 105,83 | -0,91% | 13.570.661,00 |
| 08.08.2025 | 106,50 | 107,51 | 105,95 | 106,80 | 0,80% | 14.417.734,00 |
| 07.08.2025 | 107,14 | 108,06 | 105,89 | 105,95 | -0,53% | 13.468.287,00 |
| 06.08.2025 | 108,31 | 109,05 | 106,37 | 106,51 | -0,68% | 15.321.811,00 |
| 05.08.2025 | 107,22 | 107,82 | 106,07 | 107,24 | -0,12% | 21.314.254,00 |
| 04.08.2025 | 109,22 | 109,92 | 107,09 | 107,37 | -2,07% | 19.129.474,00 |
| 01.08.2025 | 112,00 | 112,54 | 108,86 | 109,64 | -1,79% | 19.652.030,00 |
| 31.07.2025 | 110,36 | 112,50 | 110,36 | 111,64 | -0,23% | 17.233.744,00 |
| 30.07.2025 | 112,41 | 112,61 | 111,26 | 111,90 | -0,87% | 12.996.905,00 |
| 29.07.2025 | 111,82 | 113,00 | 111,41 | 112,88 | 1,29% | 15.927.998,00 |
| 28.07.2025 | 111,09 | 112,11 | 110,84 | 111,44 | 0,94% | 12.352.966,00 |
| 25.07.2025 | 110,73 | 110,98 | 109,70 | 110,40 | -0,35% | 10.548.938,00 |
| 24.07.2025 | 109,66 | 110,95 | 109,13 | 110,79 | 0,78% | 15.647.208,00 |
| 23.07.2025 | 108,93 | 110,00 | 108,85 | 109,93 | 1,28% | 12.002.687,00 |
| 22.07.2025 | 107,98 | 109,44 | 107,61 | 108,54 | 0,45% | 13.970.885,00 |
| 21.07.2025 | 107,60 | 108,77 | 107,44 | 108,05 | 0,26% | 17.010.405,00 |
| 18.07.2025 | 111,11 | 111,73 | 107,34 | 107,77 | -3,48% | 32.366.594,00 |
| 17.07.2025 | 111,49 | 112,23 | 111,09 | 111,66 | -0,51% | 13.151.446,00 |
| 16.07.2025 | 112,88 | 113,50 | 112,10 | 112,23 | -0,60% | 11.158.852,00 |
| 15.07.2025 | 113,66 | 114,06 | 112,60 | 112,91 | -0,89% | 10.959.347,00 |
| 14.07.2025 | 115,23 | 115,23 | 113,22 | 113,92 | -1,31% | 13.220.303,00 |
| 11.07.2025 | 114,85 | 115,76 | 114,51 | 115,43 | 0,44% | 11.683.884,00 |
| 10.07.2025 | 113,71 | 115,27 | 113,07 | 114,93 | 0,99% | 14.903.884,00 |
| 09.07.2025 | 113,92 | 114,27 | 113,27 | 113,80 | -0,34% | 10.652.062,00 |
| 08.07.2025 | 110,89 | 114,46 | 110,85 | 114,19 | 2,77% | 17.913.404,00 |
| 07.07.2025 | 111,54 | 112,05 | 110,22 | 111,11 | -0,97% | 15.415.889,00 |
| 03.07.2025 | 110,86 | 112,47 | 110,62 | 112,20 | 1,04% | 11.223.580,00 |
| 02.07.2025 | 110,00 | 111,36 | 108,83 | 111,05 | 1,66% | 11.892.160,00 |
| 01.07.2025 | 108,13 | 109,64 | 107,15 | 109,24 | 1,34% | 15.536.896,00 |
| 30.06.2025 | 108,64 | 108,84 | 107,72 | 107,80 | -1,44% | 19.199.048,00 |
| 27.06.2025 | 109,94 | 110,10 | 108,37 | 109,38 | -0,55% | 22.002.079,00 |
| 26.06.2025 | 108,94 | 110,44 | 108,55 | 109,99 | 1,49% | 18.304.841,00 |
| 25.06.2025 | 108,11 | 109,24 | 107,70 | 108,37 | 0,03% | 17.483.231,00 |
| 24.06.2025 | 109,25 | 110,94 | 107,91 | 108,34 | -3,04% | 24.828.277,00 |
| 23.06.2025 | 116,70 | 116,95 | 111,16 | 111,74 | -2,58% | 26.631.056,00 |
| 20.06.2025 | 113,45 | 115,04 | 113,18 | 114,70 | 1,33% | 36.273.288,00 |
| 18.06.2025 | 114,61 | 115,24 | 112,94 | 113,19 | -0,71% | 17.968.893,00 |
| 17.06.2025 | 113,95 | 114,93 | 113,11 | 114,00 | 1,35% | 19.451.701,00 |
| 16.06.2025 | 111,82 | 113,16 | 111,13 | 112,48 | 0,32% | 22.986.113,00 |
| 13.06.2025 | 112,35 | 112,53 | 110,68 | 112,12 | 2,18% | 28.540.165,00 |
| 12.06.2025 | 108,92 | 110,19 | 108,22 | 109,73 | 0,38% | 17.469.408,00 |
| 11.06.2025 | 107,76 | 109,39 | 106,46 | 109,31 | 1,95% | 22.648.191,00 |
| 10.06.2025 | 106,08 | 107,65 | 105,93 | 107,22 | 2,14% | 17.634.793,00 |
| 09.06.2025 | 104,33 | 105,85 | 103,83 | 104,97 | 0,67% | 17.087.328,00 |
| 06.06.2025 | 102,76 | 104,50 | 102,68 | 104,27 | 2,40% | 15.487.844,00 |
| 05.06.2025 | 102,98 | 103,05 | 101,73 | 101,83 | -0,46% | 13.942.218,00 |
| 04.06.2025 | 103,92 | 104,92 | 102,30 | 102,30 | -1,45% | 15.648.515,00 |
| 03.06.2025 | 102,90 | 104,66 | 102,21 | 103,80 | 0,73% | 19.194.335,00 |
| 02.06.2025 | 103,75 | 103,85 | 102,22 | 103,05 | 0,73% | 17.290.462,00 |
| 30.05.2025 | 102,16 | 102,39 | 101,19 | 102,30 | -0,38% | 28.645.787,00 |
| 29.05.2025 | 102,28 | 102,85 | 101,75 | 102,69 | 0,57% | 13.832.487,00 |
| 28.05.2025 | 104,29 | 104,43 | 101,79 | 102,11 | -1,36% | 14.292.377,00 |
| 27.05.2025 | 103,49 | 103,86 | 102,90 | 103,52 | 0,48% | 13.043.604,00 |
| 23.05.2025 | 102,60 | 103,47 | 102,07 | 103,03 | 0,06% | 12.061.606,00 |
| 22.05.2025 | 103,06 | 103,47 | 101,89 | 102,97 | -0,67% | 13.417.378,00 |
| 21.05.2025 | 104,53 | 104,97 | 103,64 | 103,66 | -1,23% | 16.716.079,00 |
| 20.05.2025 | 106,39 | 106,72 | 104,78 | 104,95 | -1,43% | 12.429.321,00 |
| 19.05.2025 | 107,57 | 107,57 | 105,72 | 106,47 | -1,59% | 16.802.719,00 |
| 16.05.2025 | 108,65 | 108,89 | 107,45 | 108,19 | -0,36% | 14.042.535,00 |
| 15.05.2025 | 106,49 | 108,65 | 105,97 | 108,58 | 0,09% | 15.004.291,00 |
| 14.05.2025 | 108,86 | 108,86 | 107,93 | 108,48 | -0,90% | 15.494.932,00 |
| 13.05.2025 | 109,32 | 110,51 | 109,02 | 109,46 | 0,27% | 13.350.836,00 |
| 12.05.2025 | 110,27 | 110,44 | 108,32 | 109,16 | 1,72% | 14.244.559,00 |
| 09.05.2025 | 107,14 | 107,75 | 106,38 | 107,31 | 1,17% | 10.992.080,00 |
| 08.05.2025 | 105,34 | 107,39 | 105,34 | 106,07 | 1,40% | 19.196.548,00 |
| 07.05.2025 | 104,99 | 105,29 | 104,07 | 104,61 | -0,10% | 12.335.924,00 |
| 06.05.2025 | 103,89 | 105,98 | 103,48 | 104,71 | 1,39% | 16.303.449,00 |
| 05.05.2025 | 104,65 | 104,66 | 103,07 | 103,27 | -2,77% | 19.623.970,00 |
| 02.05.2025 | 107,72 | 109,00 | 104,55 | 106,21 | 0,41% | 16.581.870,00 |
| 01.05.2025 | 105,10 | 106,92 | 104,98 | 105,78 | 0,14% | 18.610.256,00 |
| 30.04.2025 | 107,42 | 107,42 | 104,15 | 105,63 | -2,52% | 20.379.282,00 |
| 29.04.2025 | 107,74 | 108,83 | 107,52 | 108,36 | -0,25% | 9.483.135,00 |
| 28.04.2025 | 108,75 | 109,25 | 107,68 | 108,63 | 0,06% | 13.890.869,00 |
| 25.04.2025 | 108,14 | 108,76 | 107,42 | 108,57 | -0,06% | 11.245.793,00 |
| 24.04.2025 | 107,97 | 108,88 | 106,96 | 108,63 | 1,17% | 9.849.553,00 |
| 23.04.2025 | 108,81 | 109,30 | 106,47 | 107,37 | -0,86% | 14.235.710,00 |
| 22.04.2025 | 106,14 | 108,94 | 106,14 | 108,30 | 2,80% | 13.147.049,00 |
| 21.04.2025 | 105,61 | 105,63 | 104,12 | 105,35 | -1,47% | 16.926.493,00 |
| 17.04.2025 | 104,69 | 108,55 | 104,46 | 106,92 | 2,62% | 17.916.471,00 |
| 16.04.2025 | 103,95 | 105,59 | 103,70 | 104,19 | 1,06% | 13.607.024,00 |
| 15.04.2025 | 103,64 | 105,41 | 103,00 | 103,10 | -0,28% | 13.164.863,00 |
| 14.04.2025 | 105,03 | 105,09 | 102,72 | 103,39 | 0,24% | 18.019.969,00 |
| 11.04.2025 | 100,30 | 103,93 | 98,79 | 103,14 | 3,21% | 22.884.628,00 |
| 10.04.2025 | 103,71 | 103,78 | 97,80 | 99,93 | -5,55% | 33.999.317,00 |
| 09.04.2025 | 99,37 | 106,58 | 98,13 | 105,80 | 4,99% | 30.063.287,00 |
| 08.04.2025 | 105,46 | 105,60 | 99,01 | 100,77 | -2,11% | 27.147.750,00 |
| 07.04.2025 | 100,39 | 105,80 | 98,46 | 102,94 | -1,34% | 35.068.450,00 |
| 04.04.2025 | 109,87 | 110,83 | 103,83 | 104,34 | -7,20% | 30.841.318,00 |
| 03.04.2025 | 114,37 | 115,45 | 112,23 | 112,43 | -5,26% | 21.204.636,00 |
| 02.04.2025 | 118,39 | 118,84 | 117,66 | 118,67 | -0,31% | 12.614.605,00 |
| 01.04.2025 | 119,22 | 119,28 | 117,93 | 119,04 | 0,09% | 12.425.434,00 |
| 31.03.2025 | 117,79 | 119,91 | 117,79 | 118,93 | 1,02% | 21.652.345,00 |
| 28.03.2025 | 118,10 | 118,46 | 117,24 | 117,73 | -0,14% | 10.233.433,00 |
| 27.03.2025 | 118,10 | 119,07 | 117,26 | 117,89 | -0,32% | 12.740.786,00 |
| 26.03.2025 | 117,68 | 119,18 | 117,68 | 118,27 | 1,44% | 14.112.756,00 |
| 25.03.2025 | 116,43 | 117,64 | 115,96 | 116,59 | 0,68% | 12.081.795,00 |