117,280$
-1,48%
Echtzeit-Aktienkurs Exxon Mobil Corp
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 118,39 | 118,84 | 117,66 | 118,67 | -0,31% | 11.994.580,00 |
| 01.04.2025 | 119,22 | 119,28 | 117,93 | 119,04 | 0,09% | 12.266.386,00 |
| 31.03.2025 | 117,79 | 119,91 | 117,79 | 118,93 | 1,02% | 21.628.687,00 |
| 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% | 12.690.246,00 |
| 26.03.2025 | 117,68 | 119,18 | 117,68 | 118,27 | 1,44% | 13.883.642,00 |
| 25.03.2025 | 116,43 | 117,64 | 115,96 | 116,59 | 0,68% | 11.980.436,00 |
| 24.03.2025 | 115,68 | 116,91 | 115,58 | 115,80 | 0,26% | 14.176.765,00 |
| 21.03.2025 | 115,50 | 115,99 | 114,35 | 115,50 | -0,35% | 41.102.795,00 |
| 20.03.2025 | 114,72 | 116,47 | 114,21 | 115,90 | 0,42% | 15.995.196,00 |
| 19.03.2025 | 114,20 | 115,82 | 113,83 | 115,41 | 1,56% | 17.283.918,00 |
| 18.03.2025 | 114,09 | 114,54 | 112,57 | 113,64 | -0,11% | 15.594.583,00 |
| 17.03.2025 | 111,80 | 114,50 | 111,73 | 113,76 | 1,66% | 19.684.987,00 |
| 14.03.2025 | 108,94 | 112,18 | 108,31 | 111,90 | 2,97% | 15.890.063,00 |
| 13.03.2025 | 108,33 | 110,82 | 107,63 | 108,67 | -0,42% | 17.732.110,00 |
| 12.03.2025 | 109,05 | 110,13 | 108,42 | 109,13 | -0,03% | 14.038.705,00 |
| 11.03.2025 | 111,92 | 112,10 | 108,79 | 109,16 | -2,36% | 19.710.069,00 |
| 10.03.2025 | 109,28 | 112,57 | 109,08 | 111,80 | 2,55% | 22.716.617,00 |
| 07.03.2025 | 108,41 | 110,40 | 108,30 | 109,02 | 1,30% | 19.624.965,00 |
| 06.03.2025 | 105,43 | 108,11 | 104,36 | 107,62 | 2,07% | 16.993.239,00 |
| 05.03.2025 | 105,84 | 106,33 | 103,67 | 105,44 | -1,95% | 19.943.089,00 |
| 04.03.2025 | 106,36 | 108,96 | 105,94 | 107,54 | -0,20% | 16.867.452,00 |
| 03.03.2025 | 111,70 | 112,16 | 106,51 | 107,76 | -3,21% | 17.591.573,00 |
| 28.02.2025 | 110,11 | 111,58 | 109,34 | 111,33 | 1,07% | 18.821.665,00 |
| 27.02.2025 | 110,01 | 111,29 | 109,28 | 110,15 | 0,63% | 15.073.139,00 |
| 26.02.2025 | 109,74 | 109,87 | 108,52 | 109,46 | -0,25% | 10.437.417,00 |
| 25.02.2025 | 111,30 | 112,13 | 108,89 | 109,73 | -1,38% | 12.108.425,00 |
| 24.02.2025 | 110,93 | 111,86 | 110,32 | 111,27 | 0,52% | 13.104.043,00 |
| 21.02.2025 | 111,32 | 111,85 | 110,56 | 110,69 | -1,17% | 14.709.985,00 |
| 20.02.2025 | 110,57 | 112,42 | 109,95 | 112,00 | 1,54% | 16.294.109,00 |
| 19.02.2025 | 110,76 | 112,13 | 110,06 | 110,30 | 0,15% | 10.964.698,00 |
| 18.02.2025 | 108,63 | 110,99 | 108,32 | 110,14 | 1,76% | 19.868.662,00 |
| 14.02.2025 | 108,52 | 110,23 | 108,10 | 108,24 | 0,10% | 15.733.529,00 |
| 13.02.2025 | 107,15 | 108,41 | 106,52 | 108,13 | 0,73% | 15.427.094,00 |
| 12.02.2025 | 110,05 | 110,23 | 107,18 | 107,35 | -3,87% | 18.192.884,00 |
| 11.02.2025 | 111,60 | 112,51 | 110,82 | 111,67 | 0,63% | 12.588.943,00 |
| 10.02.2025 | 110,01 | 111,03 | 109,88 | 110,97 | 1,91% | 12.058.201,00 |
| 07.02.2025 | 108,78 | 109,73 | 108,32 | 108,89 | 0,42% | 10.051.626,00 |
| 06.02.2025 | 110,77 | 111,05 | 107,99 | 108,43 | -1,32% | 12.992.837,00 |
| 05.02.2025 | 109,74 | 110,01 | 109,10 | 109,88 | -0,07% | 12.992.182,00 |
| 04.02.2025 | 106,71 | 110,28 | 106,53 | 109,96 | 2,68% | 14.477.351,00 |
| 03.02.2025 | 106,64 | 107,30 | 105,32 | 107,09 | 0,24% | 14.057.899,00 |
| 31.01.2025 | 110,55 | 110,55 | 106,10 | 106,83 | -2,50% | 20.381.446,00 |
| 30.01.2025 | 109,24 | 109,85 | 108,70 | 109,57 | 0,83% | 14.286.359,00 |
| 29.01.2025 | 107,71 | 108,78 | 107,47 | 108,67 | 0,58% | 11.915.521,00 |
| 28.01.2025 | 110,41 | 110,87 | 107,79 | 108,04 | -1,93% | 15.683.519,00 |
| 27.01.2025 | 109,01 | 110,45 | 108,39 | 110,17 | 1,39% | 15.818.255,00 |
| 24.01.2025 | 110,24 | 110,71 | 108,41 | 108,66 | -1,35% | 14.235.885,00 |
| 23.01.2025 | 110,31 | 111,14 | 109,61 | 110,15 | 0,57% | 13.539.114,00 |
| 22.01.2025 | 111,20 | 111,57 | 109,40 | 109,53 | -1,74% | 15.642.362,00 |
| 21.01.2025 | 112,05 | 112,18 | 111,13 | 111,47 | -0,76% | 20.184.512,00 |
| 17.01.2025 | 111,03 | 112,87 | 110,82 | 112,32 | 0,90% | 19.298.504,00 |
| 16.01.2025 | 111,19 | 111,69 | 110,55 | 111,32 | -0,17% | 10.072.558,00 |
| 15.01.2025 | 110,05 | 111,73 | 109,47 | 111,51 | 1,63% | 14.339.652,00 |
| 14.01.2025 | 108,79 | 109,76 | 107,83 | 109,72 | 0,39% | 11.169.746,00 |
| 13.01.2025 | 107,13 | 109,63 | 107,13 | 109,29 | 2,58% | 16.674.890,00 |
| 10.01.2025 | 108,70 | 110,10 | 105,78 | 106,54 | -0,36% | 19.304.499,00 |
| 08.01.2025 | 107,31 | 107,71 | 106,01 | 106,93 | -1,67% | 17.858.110,00 |
| 07.01.2025 | 108,94 | 110,06 | 108,28 | 108,75 | 0,94% | 12.232.733,00 |
| 06.01.2025 | 108,24 | 109,78 | 107,52 | 107,74 | -0,11% | 14.911.893,00 |
| 03.01.2025 | 108,00 | 108,49 | 107,46 | 107,86 | 0,51% | 14.237.885,00 |
| 02.01.2025 | 108,28 | 109,00 | 106,88 | 107,31 | -0,24% | 12.608.028,00 |
| 31.12.2024 | 106,17 | 107,90 | 105,78 | 107,57 | 1,71% | 12.387.756,00 |
| 30.12.2024 | 106,30 | 106,56 | 105,51 | 105,76 | -0,68% | 11.016.514,00 |
| 27.12.2024 | 106,30 | 107,99 | 105,77 | 106,48 | -0,01% | 11.943.906,00 |
| 26.12.2024 | 106,52 | 107,03 | 105,94 | 106,49 | 0,08% | 9.627.506,00 |
| 24.12.2024 | 106,52 | 107,19 | 105,70 | 106,40 | 0,09% | 7.806.997,00 |
| 23.12.2024 | 105,31 | 106,60 | 104,92 | 106,30 | 0,41% | 12.086.375,00 |
| 20.12.2024 | 105,45 | 106,14 | 104,84 | 105,87 | 0,34% | 40.141.153,00 |
| 19.12.2024 | 107,39 | 107,67 | 105,21 | 105,51 | -0,86% | 20.565.557,00 |
| 18.12.2024 | 107,57 | 108,83 | 106,31 | 106,42 | -1,47% | 17.114.542,00 |
| 17.12.2024 | 107,24 | 108,17 | 106,79 | 108,01 | -0,42% | 17.553.995,00 |
| 16.12.2024 | 110,20 | 110,40 | 108,16 | 108,47 | -2,14% | 20.256.088,00 |
| 13.12.2024 | 111,90 | 111,90 | 110,25 | 110,84 | -0,88% | 13.106.079,00 |
| 12.12.2024 | 111,59 | 112,38 | 110,78 | 111,82 | -0,09% | 14.543.256,00 |
| 11.12.2024 | 112,00 | 112,39 | 111,11 | 111,92 | -0,67% | 32.392.238,00 |
| 10.12.2024 | 113,59 | 113,88 | 111,75 | 112,67 | -0,20% | 20.990.943,00 |
| 09.12.2024 | 114,64 | 114,94 | 112,75 | 112,90 | -0,59% | 17.412.565,00 |
| 06.12.2024 | 114,54 | 114,77 | 113,50 | 113,57 | -1,05% | 16.171.066,00 |
| 05.12.2024 | 114,71 | 115,62 | 114,06 | 114,78 | 0,44% | 15.751.204,00 |
| 04.12.2024 | 117,50 | 117,55 | 113,86 | 114,28 | -2,88% | 19.520.583,00 |
| 03.12.2024 | 118,72 | 118,72 | 117,26 | 117,67 | -0,15% | 11.756.566,00 |
| 02.12.2024 | 118,05 | 118,20 | 116,82 | 117,85 | -0,09% | 12.687.317,00 |
| 29.11.2024 | 117,44 | 118,50 | 116,95 | 117,96 | 0,25% | 9.426.499,00 |
| 27.11.2024 | 118,09 | 118,73 | 117,43 | 117,66 | -0,26% | 11.079.122,00 |
| 26.11.2024 | 119,53 | 119,68 | 117,85 | 117,97 | -1,67% | 14.827.327,00 |
| 25.11.2024 | 121,43 | 121,88 | 119,61 | 119,97 | -1,49% | 26.580.295,00 |
| 22.11.2024 | 121,82 | 123,21 | 121,64 | 121,79 | -0,11% | 13.323.431,00 |
| 21.11.2024 | 121,08 | 122,55 | 120,27 | 121,93 | 1,34% | 14.675.422,00 |
| 20.11.2024 | 119,17 | 120,47 | 118,64 | 120,32 | 1,42% | 11.360.932,00 |
| 19.11.2024 | 119,75 | 119,75 | 118,20 | 118,63 | -1,40% | 11.584.382,00 |
| 18.11.2024 | 119,79 | 120,62 | 119,27 | 120,31 | 0,84% | 14.243.701,00 |
| 15.11.2024 | 120,40 | 121,24 | 119,13 | 119,31 | -1,04% | 19.051.713,00 |
| 14.11.2024 | 121,66 | 121,88 | 120,33 | 120,56 | -0,75% | 13.041.845,00 |
| 13.11.2024 | 120,57 | 122,05 | 118,80 | 121,47 | 0,93% | 15.127.877,00 |
| 12.11.2024 | 121,13 | 121,31 | 119,84 | 120,35 | -0,10% | 11.972.802,00 |
| 11.11.2024 | 121,00 | 121,62 | 120,07 | 120,47 | -0,53% | 11.969.663,00 |
| 08.11.2024 | 120,98 | 121,42 | 119,66 | 121,11 | -0,03% | 12.835.969,00 |
| 07.11.2024 | 121,30 | 121,50 | 119,61 | 121,15 | 0,12% | 12.184.431,00 |
| 06.11.2024 | 121,15 | 121,91 | 119,30 | 121,00 | 1,71% | 20.807.681,00 |