107,990$
-0,54%
Echtzeit-Aktienkurs Exxon Mobil Corp
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 108,65 | 108,89 | 107,45 | 108,19 | -0,36% | 13.933.397,00 |
| 15.05.2025 | 106,49 | 108,65 | 105,97 | 108,58 | 0,09% | 14.957.648,00 |
| 14.05.2025 | 108,86 | 108,86 | 107,93 | 108,48 | -0,90% | 15.474.669,00 |
| 13.05.2025 | 109,43 | 110,51 | 109,02 | 109,46 | 0,27% | 13.247.497,00 |
| 12.05.2025 | 110,27 | 110,44 | 108,32 | 109,16 | 1,72% | 14.145.464,00 |
| 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% | 18.970.918,00 |
| 07.05.2025 | 104,99 | 105,29 | 104,07 | 104,61 | -0,10% | 12.141.358,00 |
| 06.05.2025 | 103,89 | 105,98 | 103,48 | 104,71 | 1,39% | 16.116.244,00 |
| 05.05.2025 | 104,65 | 104,66 | 103,07 | 103,27 | -2,77% | 19.574.828,00 |
| 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% | 18.430.864,00 |
| 30.04.2025 | 107,42 | 107,42 | 104,15 | 105,63 | -2,52% | 20.299.908,00 |
| 29.04.2025 | 107,74 | 108,83 | 107,52 | 108,36 | -0,25% | 9.431.514,00 |
| 28.04.2025 | 108,75 | 109,25 | 107,68 | 108,63 | 0,06% | 13.808.954,00 |
| 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% | 9.816.442,00 |
| 23.04.2025 | 108,81 | 109,30 | 106,47 | 107,37 | -0,86% | 14.300.684,00 |
| 22.04.2025 | 106,14 | 108,94 | 106,14 | 108,30 | 2,80% | 13.080.583,00 |
| 21.04.2025 | 105,61 | 105,63 | 104,12 | 105,35 | -1,47% | 16.899.443,00 |
| 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% | 13.428.268,00 |
| 15.04.2025 | 103,64 | 105,41 | 103,00 | 103,10 | -0,28% | 13.118.372,00 |
| 14.04.2025 | 105,03 | 105,09 | 102,72 | 103,39 | 0,24% | 17.006.059,00 |
| 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% | 33.755.374,00 |
| 09.04.2025 | 99,37 | 106,58 | 98,13 | 105,80 | 4,99% | 29.511.752,00 |
| 08.04.2025 | 105,46 | 105,60 | 99,01 | 100,77 | -2,11% | 27.116.885,00 |
| 07.04.2025 | 100,39 | 105,80 | 98,46 | 102,94 | -1,34% | 34.841.648,00 |
| 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% | 21.119.594,00 |
| 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 |