94,030€
-0,21%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 94,31 | 94,89 | 93,53 | 94,25 | 0,02% | 2.548,00 |
| 24.07.2025 | 93,63 | 94,23 | 92,82 | 94,23 | 0,95% | 10.077,00 |
| 23.07.2025 | 92,57 | 93,52 | 92,32 | 93,34 | 1,07% | 4.757,00 |
| 22.07.2025 | 92,24 | 93,23 | 91,83 | 92,35 | 0,07% | 11.226,00 |
| 21.07.2025 | 92,61 | 93,08 | 92,25 | 92,29 | -0,50% | 7.182,00 |
| 18.07.2025 | 96,29 | 96,76 | 92,34 | 92,75 | -3,87% | 9.517,00 |
| 17.07.2025 | 96,33 | 97,08 | 95,85 | 96,48 | -0,38% | 3.786,00 |
| 16.07.2025 | 97,17 | 97,78 | 95,94 | 96,85 | -0,69% | 7.936,00 |
| 15.07.2025 | 97,18 | 97,81 | 97,03 | 97,52 | 0,38% | 3.762,00 |
| 14.07.2025 | 98,57 | 99,13 | 97,14 | 97,15 | -1,45% | 5.448,00 |
| 11.07.2025 | 98,01 | 98,67 | 97,69 | 98,58 | 0,08% | 1.492,00 |
| 10.07.2025 | 96,30 | 98,62 | 96,30 | 98,50 | 1,26% | 5.218,00 |
| 09.07.2025 | 97,13 | 97,68 | 96,89 | 97,27 | 0,54% | 6.685,00 |
| 08.07.2025 | 94,10 | 97,33 | 94,10 | 96,75 | 2,00% | 2.438,00 |
| 07.07.2025 | 94,98 | 95,39 | 94,59 | 94,85 | 0,50% | 2.909,00 |
| 04.07.2025 | 97,18 | 97,18 | 94,03 | 94,38 | -1,19% | 3.597,00 |
| 03.07.2025 | 93,92 | 95,55 | 93,69 | 95,52 | 2,59% | 2.913,00 |
| 02.07.2025 | 92,43 | 93,92 | 92,43 | 93,11 | 0,80% | 1.831,00 |
| 01.07.2025 | 91,78 | 92,64 | 90,87 | 92,37 | 0,12% | 7.753,00 |
| 30.06.2025 | 93,16 | 93,49 | 92,26 | 92,26 | -0,43% | 5.226,00 |
| 27.06.2025 | 93,91 | 94,10 | 92,66 | 92,66 | -1,15% | 1.733,00 |
| 26.06.2025 | 92,67 | 93,87 | 92,52 | 93,74 | 0,09% | 3.775,00 |
| 25.06.2025 | 93,54 | 93,88 | 92,99 | 93,66 | -0,80% | 3.392,00 |
| 24.06.2025 | 94,69 | 95,59 | 93,84 | 94,42 | -4,82% | 55.329,00 |
| 23.06.2025 | 101,38 | 102,00 | 99,15 | 99,20 | 0,17% | 30.212,00 |
| 20.06.2025 | 98,39 | 99,25 | 98,03 | 99,03 | -0,48% | 6.851,00 |
| 19.06.2025 | 99,25 | 100,16 | 99,00 | 99,51 | 0,90% | 2.280,00 |
| 18.06.2025 | 99,07 | 100,10 | 98,51 | 98,62 | -0,22% | 5.809,00 |
| 17.06.2025 | 97,08 | 99,25 | 97,08 | 98,84 | 2,49% | 6.747,00 |
| 16.06.2025 | 98,37 | 98,37 | 96,06 | 96,44 | 0,07% | 23.162,00 |
| 13.06.2025 | 98,47 | 99,00 | 96,00 | 96,37 | 1,53% | 21.819,00 |
| 12.06.2025 | 94,83 | 95,00 | 93,58 | 94,92 | 2,06% | 3.215,00 |
| 11.06.2025 | 93,88 | 94,40 | 93,00 | 93,00 | -1,27% | 1.457,00 |
| 10.06.2025 | 92,35 | 94,20 | 92,06 | 94,20 | 2,40% | 4.913,00 |
| 09.06.2025 | 91,18 | 92,16 | 91,18 | 91,99 | 0,48% | 1.106,00 |
| 06.06.2025 | 89,39 | 91,73 | 89,33 | 91,55 | 2,51% | 5.645,00 |
| 05.06.2025 | 89,81 | 89,96 | 88,74 | 89,31 | -0,85% | 11.742,00 |
| 04.06.2025 | 91,35 | 91,57 | 89,98 | 90,08 | -2,02% | 3.749,00 |
| 03.06.2025 | 90,26 | 91,94 | 89,80 | 91,94 | 2,45% | 4.646,00 |
| 02.06.2025 | 90,24 | 91,07 | 89,74 | 89,74 | 0,07% | 10.262,00 |
| 30.05.2025 | 90,43 | 90,83 | 89,68 | 89,68 | -0,32% | 8.254,00 |
| 29.05.2025 | 91,06 | 91,75 | 89,94 | 89,97 | -0,49% | 6.986,00 |
| 28.05.2025 | 91,45 | 92,32 | 90,36 | 90,41 | -0,99% | 4.110,00 |
| 27.05.2025 | 91,01 | 91,83 | 90,61 | 91,31 | 0,22% | 3.268,00 |
| 26.05.2025 | 90,99 | 91,69 | 90,99 | 91,11 | 0,71% | 738,00 |
| 23.05.2025 | 91,21 | 91,23 | 90,00 | 90,47 | -0,14% | 5.986,00 |
| 22.05.2025 | 91,82 | 91,82 | 90,35 | 90,60 | -1,82% | 4.279,00 |
| 21.05.2025 | 94,02 | 94,02 | 91,68 | 92,28 | -1,84% | 2.612,00 |
| 20.05.2025 | 94,65 | 94,83 | 94,00 | 94,01 | -0,51% | 756,00 |
| 19.05.2025 | 95,62 | 96,35 | 94,28 | 94,49 | -2,07% | 2.016,00 |
| 16.05.2025 | 96,65 | 97,23 | 96,22 | 96,49 | 0,35% | 725,00 |
| 15.05.2025 | 94,65 | 96,15 | 94,51 | 96,15 | -0,79% | 4.338,00 |
| 14.05.2025 | 97,51 | 97,75 | 95,65 | 96,92 | -1,28% | 2.233,00 |
| 13.05.2025 | 98,39 | 98,72 | 97,92 | 98,18 | 0,06% | 1.134,00 |
| 12.05.2025 | 96,98 | 99,49 | 96,89 | 98,12 | 2,89% | 3.167,00 |
| 09.05.2025 | 94,41 | 95,38 | 94,41 | 95,36 | 0,90% | 2.043,00 |
| 08.05.2025 | 93,52 | 94,51 | 92,97 | 94,51 | 2,14% | 1.413,00 |
| 07.05.2025 | 92,78 | 93,25 | 91,68 | 92,53 | -0,70% | 1.025,00 |
| 06.05.2025 | 91,70 | 93,19 | 91,25 | 93,18 | 2,03% | 2.125,00 |
| 05.05.2025 | 92,87 | 92,90 | 90,80 | 91,33 | -1,90% | 7.041,00 |
| 02.05.2025 | 94,99 | 95,64 | 92,13 | 93,10 | -0,85% | 6.030,00 |
| 30.04.2025 | 94,78 | 95,19 | 93,43 | 93,90 | -1,18% | 5.771,00 |
| 29.04.2025 | 94,68 | 95,43 | 94,49 | 95,02 | 0,03% | 2.680,00 |
| 28.04.2025 | 95,49 | 96,07 | 94,99 | 94,99 | -0,15% | 2.674,00 |
| 25.04.2025 | 96,22 | 96,22 | 94,44 | 95,13 | 0,02% | 2.271,00 |
| 24.04.2025 | 94,78 | 95,18 | 94,10 | 95,11 | 1,22% | 1.562,00 |
| 23.04.2025 | 96,68 | 96,90 | 93,96 | 93,96 | 0,02% | 5.596,00 |
| 22.04.2025 | 92,65 | 94,35 | 91,70 | 93,94 | -0,88% | 1.938,00 |
| 17.04.2025 | 92,50 | 95,00 | 92,00 | 94,77 | 2,37% | 1.550,00 |
| 16.04.2025 | 90,65 | 92,62 | 90,20 | 92,58 | 0,36% | 2.214,00 |
| 15.04.2025 | 91,49 | 93,08 | 90,96 | 92,25 | 1,17% | 4.600,00 |
| 14.04.2025 | 92,99 | 93,30 | 91,08 | 91,18 | 4,25% | 166.643,00 |
| 11.04.2025 | 90,34 | 90,34 | 87,13 | 87,46 | -2,34% | 6.622,00 |
| 10.04.2025 | 96,74 | 96,80 | 89,56 | 89,56 | -0,93% | 5.750,00 |
| 09.04.2025 | 90,82 | 91,78 | 87,94 | 90,40 | -4,32% | 8.445,00 |
| 08.04.2025 | 95,72 | 96,58 | 94,08 | 94,48 | 1,38% | 14.519,00 |
| 07.04.2025 | 86,80 | 94,45 | 86,00 | 93,19 | -3,92% | 20.880,00 |
| 04.04.2025 | 100,98 | 101,24 | 96,99 | 96,99 | -6,00% | 13.673,00 |
| 03.04.2025 | 105,86 | 106,00 | 102,04 | 103,18 | -5,60% | 5.929,00 |
| 02.04.2025 | 110,00 | 110,16 | 108,72 | 109,30 | -0,36% | 5.775,00 |
| 01.04.2025 | 110,14 | 110,52 | 109,30 | 109,70 | -0,67% | 1.519,00 |
| 31.03.2025 | 108,36 | 110,84 | 108,04 | 110,44 | 1,96% | 3.006,00 |
| 28.03.2025 | 109,26 | 109,46 | 108,32 | 108,32 | -1,22% | 1.115,00 |
| 27.03.2025 | 109,50 | 110,10 | 108,82 | 109,66 | 0,02% | 2.358,00 |
| 26.03.2025 | 108,14 | 110,36 | 107,80 | 109,64 | 1,91% | 4.392,00 |
| 25.03.2025 | 107,44 | 108,36 | 107,28 | 107,58 | -0,04% | 1.742,00 |
| 24.03.2025 | 106,62 | 108,20 | 106,44 | 107,62 | 1,49% | 10.444,00 |
| 21.03.2025 | 106,88 | 107,00 | 105,96 | 106,04 | -0,39% | 607,00 |
| 20.03.2025 | 105,92 | 107,00 | 105,68 | 106,46 | 0,83% | 2.095,00 |
| 19.03.2025 | 104,28 | 105,64 | 103,96 | 105,58 | 2,19% | 1.329,00 |
| 18.03.2025 | 104,40 | 104,76 | 103,32 | 103,32 | -1,09% | 1.276,00 |
| 17.03.2025 | 102,96 | 104,48 | 102,48 | 104,46 | 2,51% | 2.856,00 |
| 14.03.2025 | 100,94 | 102,30 | 99,41 | 101,90 | 1,76% | 6.482,00 |
| 13.03.2025 | 100,18 | 102,00 | 100,14 | 100,14 | -0,16% | 4.574,00 |
| 12.03.2025 | 100,10 | 101,26 | 99,54 | 100,30 | -0,34% | 3.759,00 |
| 11.03.2025 | 102,88 | 103,46 | 99,96 | 100,64 | -1,33% | 4.740,00 |
| 10.03.2025 | 100,72 | 103,84 | 100,02 | 102,00 | 1,03% | 6.174,00 |
| 07.03.2025 | 99,90 | 101,50 | 99,26 | 100,96 | 2,88% | 3.594,00 |
| 06.03.2025 | 97,61 | 98,13 | 96,40 | 98,13 | 1,73% | 6.016,00 |
| 05.03.2025 | 101,12 | 101,14 | 96,46 | 96,46 | -5,49% | 6.729,00 |