137,080$
1,56%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 135,09 | 135,98 | 134,48 | 134,97 | 1,00% | 17.758.214,00 |
| 22.01.2026 | 133,05 | 134,18 | 131,85 | 133,64 | 0,02% | 16.547.184,00 |
| 21.01.2026 | 131,91 | 133,73 | 131,91 | 133,61 | 2,41% | 18.756.983,00 |
| 20.01.2026 | 131,51 | 131,94 | 130,07 | 130,46 | 0,44% | 16.173.217,00 |
| 16.01.2026 | 128,91 | 130,16 | 128,87 | 129,89 | 0,59% | 16.592.354,00 |
| 15.01.2026 | 129,13 | 130,20 | 128,30 | 129,13 | -0,82% | 17.244.585,00 |
| 14.01.2026 | 127,35 | 131,72 | 127,13 | 130,20 | 2,89% | 27.449.023,00 |
| 13.01.2026 | 125,00 | 127,14 | 124,81 | 126,54 | 2,02% | 21.261.623,00 |
| 12.01.2026 | 124,46 | 124,50 | 122,56 | 124,03 | -0,47% | 15.185.813,00 |
| 09.01.2026 | 123,23 | 124,86 | 123,10 | 124,61 | 1,38% | 16.137.674,00 |
| 08.01.2026 | 118,98 | 123,63 | 118,66 | 122,91 | 3,73% | 20.132.296,00 |
| 07.01.2026 | 119,80 | 120,12 | 118,27 | 118,49 | -2,11% | 20.193.118,00 |
| 06.01.2026 | 125,35 | 125,80 | 121,00 | 121,05 | -3,44% | 23.260.139,00 |
| 05.01.2026 | 125,21 | 125,93 | 122,39 | 125,36 | 2,21% | 29.502.541,00 |
| 02.01.2026 | 120,09 | 122,68 | 119,61 | 122,65 | 1,92% | 14.175.055,00 |
| 31.12.2025 | 121,18 | 121,26 | 119,87 | 120,34 | -0,54% | 10.559.866,00 |
| 30.12.2025 | 121,03 | 121,80 | 120,63 | 120,99 | 0,38% | 11.111.626,00 |
| 29.12.2025 | 120,24 | 121,30 | 119,40 | 120,53 | 1,19% | 14.049.529,00 |
| 26.12.2025 | 118,89 | 119,55 | 118,53 | 119,11 | -0,09% | 8.066.129,00 |
| 24.12.2025 | 119,33 | 120,05 | 119,12 | 119,22 | -0,17% | 6.137.406,00 |
| 23.12.2025 | 118,38 | 120,03 | 118,32 | 119,42 | 1,07% | 12.043.139,00 |
| 22.12.2025 | 117,34 | 118,46 | 117,34 | 118,15 | 1,25% | 11.566.664,00 |
| 19.12.2025 | 116,75 | 117,57 | 115,96 | 116,69 | 0,13% | 45.412.814,00 |
| 18.12.2025 | 116,99 | 116,99 | 115,63 | 116,54 | -0,74% | 13.279.205,00 |
| 17.12.2025 | 115,21 | 117,62 | 115,17 | 117,41 | 2,38% | 17.981.576,00 |
| 16.12.2025 | 116,77 | 116,84 | 114,61 | 114,68 | -2,62% | 17.599.689,00 |
| 15.12.2025 | 119,01 | 119,03 | 116,85 | 117,76 | -0,89% | 16.329.540,00 |
| 12.12.2025 | 119,44 | 119,92 | 118,31 | 118,82 | -0,60% | 14.459.538,00 |
| 11.12.2025 | 119,11 | 120,36 | 119,07 | 119,54 | 0,00% | 14.329.206,00 |
| 10.12.2025 | 118,73 | 119,87 | 118,37 | 119,54 | 1,09% | 19.821.577,00 |
| 09.12.2025 | 116,90 | 120,47 | 116,89 | 118,25 | 1,96% | 23.781.621,00 |
| 08.12.2025 | 115,83 | 117,00 | 115,04 | 115,98 | -0,48% | 14.856.756,00 |
| 05.12.2025 | 116,75 | 118,78 | 116,41 | 116,54 | -0,51% | 12.516.864,00 |
| 04.12.2025 | 117,50 | 118,34 | 116,66 | 117,14 | -0,56% | 13.520.356,00 |
| 03.12.2025 | 115,95 | 117,98 | 115,88 | 117,80 | 2,10% | 15.200.753,00 |
| 02.12.2025 | 116,44 | 116,60 | 114,69 | 115,38 | -1,07% | 14.596.490,00 |
| 01.12.2025 | 116,10 | 117,41 | 116,10 | 116,63 | 0,61% | 12.644.147,00 |
| 28.11.2025 | 114,95 | 118,74 | 114,82 | 115,92 | 1,00% | 7.240.825,00 |
| 26.11.2025 | 114,41 | 115,74 | 114,31 | 114,77 | 0,23% | 11.650.597,00 |
| 25.11.2025 | 115,18 | 115,90 | 114,19 | 114,51 | -1,26% | 14.434.558,00 |
| 24.11.2025 | 117,20 | 117,20 | 114,74 | 115,97 | -0,95% | 17.732.171,00 |
| 21.11.2025 | 116,99 | 117,38 | 115,65 | 117,08 | 0,05% | 15.667.596,00 |
| 20.11.2025 | 117,98 | 119,01 | 116,74 | 117,02 | -0,28% | 14.349.834,00 |
| 19.11.2025 | 116,85 | 118,18 | 115,93 | 117,35 | -1,41% | 15.919.239,00 |
| 18.11.2025 | 117,26 | 119,48 | 116,48 | 119,03 | 1,15% | 15.789.925,00 |
| 17.11.2025 | 118,97 | 119,50 | 117,11 | 117,68 | -1,35% | 15.443.693,00 |
| 14.11.2025 | 118,45 | 119,48 | 116,66 | 119,29 | 0,42% | 17.064.267,00 |
| 13.11.2025 | 118,63 | 119,76 | 118,28 | 118,79 | 0,57% | 16.751.065,00 |
| 12.11.2025 | 119,10 | 119,28 | 117,79 | 118,12 | -1,39% | 13.739.939,00 |
| 11.11.2025 | 118,83 | 120,81 | 118,83 | 119,78 | 1,32% | 15.964.829,00 |
| 10.11.2025 | 117,44 | 118,45 | 115,46 | 118,22 | 0,85% | 12.989.795,00 |
| 07.11.2025 | 115,21 | 117,51 | 114,90 | 117,22 | 2,38% | 17.181.149,00 |
| 06.11.2025 | 113,64 | 114,94 | 113,64 | 114,50 | 0,72% | 14.201.051,00 |
| 05.11.2025 | 114,09 | 115,18 | 113,67 | 113,68 | -0,40% | 11.808.451,00 |
| 04.11.2025 | 113,38 | 114,35 | 112,51 | 114,14 | 0,33% | 16.754.659,00 |
| 03.11.2025 | 114,50 | 114,99 | 113,64 | 113,76 | -0,52% | 12.236.860,00 |
| 31.10.2025 | 113,98 | 115,23 | 112,62 | 114,36 | -0,29% | 20.213.352,00 |
| 30.10.2025 | 116,43 | 116,52 | 114,53 | 114,69 | -1,51% | 16.020.399,00 |
| 29.10.2025 | 114,92 | 117,05 | 114,81 | 116,45 | 1,23% | 12.461.364,00 |
| 28.10.2025 | 115,49 | 116,18 | 114,99 | 115,03 | -0,78% | 9.515.032,00 |
| 27.10.2025 | 115,70 | 115,99 | 115,10 | 115,94 | 0,48% | 10.709.894,00 |
| 24.10.2025 | 116,35 | 116,47 | 115,18 | 115,39 | -0,51% | 9.919.409,00 |
| 23.10.2025 | 116,63 | 116,85 | 115,36 | 115,98 | 1,11% | 14.962.092,00 |
| 22.10.2025 | 113,45 | 115,18 | 113,08 | 114,71 | 1,77% | 12.112.460,00 |
| 21.10.2025 | 112,89 | 113,36 | 111,99 | 112,71 | 0,01% | 9.102.594,00 |
| 20.10.2025 | 112,00 | 113,15 | 111,98 | 112,70 | 0,41% | 9.523.617,00 |
| 17.10.2025 | 111,63 | 112,91 | 111,18 | 112,24 | 1,45% | 13.460.069,00 |
| 16.10.2025 | 111,88 | 112,19 | 110,39 | 110,64 | -0,87% | 11.592.948,00 |
| 15.10.2025 | 112,80 | 113,57 | 110,97 | 111,61 | -0,61% | 11.497.034,00 |
| 14.10.2025 | 110,76 | 112,96 | 110,71 | 112,29 | 0,04% | 11.083.241,00 |
| 13.10.2025 | 111,54 | 112,30 | 111,32 | 112,24 | 1,36% | 9.956.554,00 |
| 10.10.2025 | 112,26 | 112,62 | 110,71 | 110,73 | -1,93% | 13.811.577,00 |
| 09.10.2025 | 114,43 | 115,51 | 112,74 | 112,91 | -0,97% | 10.928.303,00 |
| 08.10.2025 | 114,38 | 115,01 | 113,41 | 114,02 | -0,21% | 11.393.149,00 |
| 07.10.2025 | 114,07 | 114,51 | 111,74 | 114,26 | 0,05% | 11.859.691,00 |
| 06.10.2025 | 113,29 | 114,77 | 113,18 | 114,20 | 0,87% | 10.773.914,00 |
| 03.10.2025 | 111,69 | 113,74 | 111,55 | 113,21 | 1,73% | 1.333.618,00 |
| 02.10.2025 | 111,97 | 113,09 | 111,03 | 111,29 | -0,63% | 13.021.676,00 |
| 01.10.2025 | 112,56 | 113,02 | 111,29 | 111,99 | -0,67% | 15.015.070,00 |
| 30.09.2025 | 113,35 | 113,49 | 111,94 | 112,75 | -1,29% | 18.040.874,00 |
| 29.09.2025 | 116,06 | 116,50 | 113,67 | 114,22 | -2,56% | 18.963.983,00 |
| 26.09.2025 | 115,96 | 118,36 | 115,92 | 117,22 | 1,41% | 18.568.916,00 |
| 25.09.2025 | 114,64 | 115,90 | 114,41 | 115,59 | 0,90% | 14.385.768,00 |
| 24.09.2025 | 114,57 | 115,76 | 114,47 | 114,56 | 0,54% | 14.017.288,00 |
| 23.09.2025 | 112,72 | 114,75 | 112,48 | 113,95 | 1,72% | 23.714.918,00 |
| 22.09.2025 | 112,45 | 112,80 | 111,56 | 112,02 | -0,71% | 15.389.267,00 |
| 19.09.2025 | 113,90 | 113,98 | 112,64 | 112,82 | -0,97% | 38.746.517,00 |
| 18.09.2025 | 115,17 | 115,35 | 113,40 | 113,93 | -1,18% | 14.351.524,00 |
| 17.09.2025 | 114,53 | 115,49 | 114,05 | 115,29 | 0,53% | 13.283.834,00 |
| 16.09.2025 | 112,96 | 115,32 | 112,78 | 114,68 | 2,07% | 17.071.345,00 |
| 15.09.2025 | 112,18 | 112,46 | 111,32 | 112,35 | 0,17% | 12.880.487,00 |
| 12.09.2025 | 112,86 | 113,22 | 111,88 | 112,16 | 0,02% | 11.105.690,00 |
| 11.09.2025 | 111,40 | 112,77 | 110,87 | 112,14 | -0,32% | 11.534.502,00 |
| 10.09.2025 | 111,16 | 112,56 | 110,84 | 112,50 | 1,67% | 15.837.583,00 |
| 09.09.2025 | 110,53 | 112,51 | 110,53 | 110,65 | 0,73% | 14.899.502,00 |
| 08.09.2025 | 109,73 | 110,05 | 108,35 | 109,85 | 0,57% | 15.440.513,00 |
| 05.09.2025 | 111,60 | 111,78 | 109,02 | 109,23 | -2,82% | 16.826.692,00 |
| 04.09.2025 | 112,11 | 113,13 | 111,38 | 112,40 | 0,44% | 12.734.636,00 |
| 03.09.2025 | 113,97 | 114,43 | 111,46 | 111,91 | -2,42% | 14.901.990,00 |
| 02.09.2025 | 114,18 | 115,24 | 113,33 | 114,69 | 0,35% | 15.035.407,00 |