113,850$
-0,45%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 114,38 | 114,98 | 113,66 | 113,86 | -0,44% | 667.069,00 |
| 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 |
| 29.08.2025 | 113,72 | 114,79 | 113,58 | 114,29 | 0,83% | 14.597.872,00 |
| 28.08.2025 | 112,87 | 113,65 | 112,07 | 113,35 | 0,53% | 13.835.764,00 |
| 27.08.2025 | 111,42 | 112,98 | 111,42 | 112,75 | 1,13% | 11.634.856,00 |
| 26.08.2025 | 111,37 | 111,81 | 110,36 | 111,49 | -0,22% | 18.094.336,00 |
| 25.08.2025 | 110,90 | 111,92 | 110,54 | 111,74 | 0,41% | 9.616.798,00 |
| 22.08.2025 | 109,60 | 111,41 | 109,60 | 111,28 | 1,88% | 13.586.668,00 |
| 21.08.2025 | 108,42 | 109,57 | 107,96 | 109,23 | 0,64% | 12.118.310,00 |
| 20.08.2025 | 107,88 | 109,33 | 107,68 | 108,53 | 1,03% | 18.836.262,00 |
| 19.08.2025 | 106,20 | 107,46 | 106,15 | 107,42 | 0,66% | 16.020.614,00 |
| 18.08.2025 | 106,10 | 107,23 | 105,67 | 106,72 | 0,22% | 12.973.778,00 |
| 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% | 12.544.648,00 |
| 13.08.2025 | 106,05 | 107,60 | 105,74 | 107,60 | 1,39% | 17.287.149,00 |
| 12.08.2025 | 106,15 | 107,28 | 105,78 | 106,13 | 0,28% | 13.325.246,00 |
| 11.08.2025 | 107,11 | 107,53 | 105,53 | 105,83 | -0,91% | 13.025.528,00 |
| 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% | 13.365.917,00 |
| 06.08.2025 | 108,31 | 109,05 | 106,37 | 106,51 | -0,68% | 15.172.519,00 |
| 05.08.2025 | 107,22 | 107,82 | 106,07 | 107,24 | -0,12% | 21.205.027,00 |
| 04.08.2025 | 109,22 | 109,92 | 107,09 | 107,37 | -2,07% | 18.968.024,00 |
| 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% | 16.968.187,00 |
| 30.07.2025 | 112,41 | 112,61 | 111,26 | 111,90 | -0,87% | 12.951.287,00 |
| 29.07.2025 | 111,82 | 113,00 | 111,41 | 112,88 | 1,29% | 15.846.727,00 |
| 28.07.2025 | 111,09 | 112,11 | 110,84 | 111,44 | 0,94% | 12.291.556,00 |
| 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% | 15.217.852,00 |
| 23.07.2025 | 108,93 | 110,00 | 108,85 | 109,93 | 1,28% | 11.930.684,00 |
| 22.07.2025 | 107,98 | 109,44 | 107,61 | 108,54 | 0,45% | 13.884.199,00 |
| 21.07.2025 | 107,60 | 108,77 | 107,44 | 108,05 | 0,26% | 16.987.072,00 |
| 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% | 13.002.378,00 |
| 16.07.2025 | 112,88 | 113,50 | 112,10 | 112,23 | -0,60% | 11.098.311,00 |
| 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 |