91,480€
2,76%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 89,04 | 91,67 | 89,00 | 91,53 | 2,82% | 10.091,00 |
| 05.06.2025 | 89,81 | 90,16 | 88,81 | 89,02 | -0,75% | 94.346,00 |
| 04.06.2025 | 91,35 | 91,77 | 89,60 | 89,69 | -1,94% | 10.255,00 |
| 03.06.2025 | 89,79 | 91,97 | 89,61 | 91,46 | 1,60% | 6.756,00 |
| 02.06.2025 | 90,99 | 91,08 | 89,54 | 90,02 | 0,11% | 8.828,00 |
| 30.05.2025 | 90,05 | 90,89 | 89,30 | 89,92 | -0,26% | 7.271,00 |
| 29.05.2025 | 92,40 | 92,40 | 89,57 | 90,15 | -0,11% | 7.267,00 |
| 28.05.2025 | 91,51 | 91,90 | 90,25 | 90,25 | -1,15% | 7.055,00 |
| 27.05.2025 | 91,17 | 91,84 | 90,67 | 91,30 | -0,41% | 4.497,00 |
| 26.05.2025 | 90,60 | 91,88 | 90,36 | 91,68 | 0,84% | 4.635,00 |
| 23.05.2025 | 90,71 | 91,29 | 89,98 | 90,92 | -0,84% | 12.306,00 |
| 22.05.2025 | 91,46 | 91,97 | 90,40 | 91,69 | 0,02% | 9.965,00 |
| 21.05.2025 | 93,61 | 93,61 | 91,66 | 91,67 | -1,43% | 7.823,00 |
| 20.05.2025 | 94,99 | 95,04 | 93,00 | 93,00 | -1,67% | 6.111,00 |
| 19.05.2025 | 96,56 | 97,03 | 94,10 | 94,58 | -2,50% | 8.203,00 |
| 16.05.2025 | 96,64 | 97,36 | 96,06 | 97,01 | 0,06% | 4.326,00 |
| 15.05.2025 | 94,47 | 96,95 | 94,21 | 96,95 | -0,26% | 7.734,00 |
| 14.05.2025 | 97,76 | 98,34 | 96,40 | 97,20 | -0,66% | 4.003,00 |
| 13.05.2025 | 98,49 | 98,87 | 97,51 | 97,85 | -0,40% | 5.443,00 |
| 12.05.2025 | 95,61 | 99,49 | 95,60 | 98,24 | 2,84% | 12.139,00 |
| 09.05.2025 | 94,50 | 95,73 | 94,42 | 95,53 | 1,07% | 4.199,00 |
| 08.05.2025 | 92,70 | 95,62 | 92,48 | 94,52 | 2,17% | 6.240,00 |
| 07.05.2025 | 93,05 | 93,34 | 91,63 | 92,51 | 0,39% | 8.272,00 |
| 06.05.2025 | 91,98 | 93,35 | 91,25 | 92,15 | 0,99% | 5.853,00 |
| 05.05.2025 | 91,99 | 92,99 | 90,86 | 91,25 | -2,85% | 10.762,00 |
| 02.05.2025 | 94,44 | 95,77 | 92,07 | 93,93 | 1,41% | 9.386,00 |
| 30.04.2025 | 94,60 | 95,80 | 91,90 | 92,62 | -2,63% | 7.556,00 |
| 29.04.2025 | 94,88 | 95,54 | 94,47 | 95,12 | -0,05% | 4.797,00 |
| 28.04.2025 | 95,72 | 96,00 | 94,47 | 95,17 | -0,48% | 6.515,00 |
| 25.04.2025 | 96,13 | 96,55 | 94,50 | 95,63 | 0,39% | 3.160,00 |
| 24.04.2025 | 95,04 | 95,76 | 94,01 | 95,26 | 0,74% | 8.038,00 |
| 23.04.2025 | 96,00 | 97,00 | 93,84 | 94,56 | -0,28% | 8.143,00 |
| 22.04.2025 | 92,50 | 95,01 | 91,51 | 94,83 | 0,97% | 7.676,00 |
| 17.04.2025 | 92,35 | 95,56 | 91,95 | 93,92 | 2,95% | 8.015,00 |
| 16.04.2025 | 90,23 | 92,80 | 90,01 | 91,23 | -0,40% | 8.730,00 |
| 15.04.2025 | 91,43 | 93,25 | 90,60 | 91,60 | 0,30% | 15.281,00 |
| 14.04.2025 | 92,50 | 93,38 | 90,58 | 91,33 | -0,16% | 13.146,00 |
| 11.04.2025 | 88,50 | 91,82 | 86,92 | 91,48 | 2,69% | 11.010,00 |
| 10.04.2025 | 96,40 | 98,20 | 87,32 | 89,08 | -7,81% | 12.117,00 |
| 09.04.2025 | 89,50 | 97,18 | 88,01 | 96,63 | 5,61% | 23.975,00 |
| 08.04.2025 | 94,70 | 96,63 | 90,34 | 91,50 | -2,86% | 18.604,00 |
| 07.04.2025 | 93,00 | 96,25 | 86,50 | 94,19 | -1,00% | 40.412,00 |
| 04.04.2025 | 100,82 | 101,62 | 94,94 | 95,14 | -6,69% | 23.237,00 |
| 03.04.2025 | 108,50 | 108,50 | 101,96 | 101,96 | -6,80% | 13.332,00 |
| 02.04.2025 | 110,02 | 110,20 | 108,80 | 109,40 | -0,82% | 5.248,00 |
| 01.04.2025 | 110,00 | 110,30 | 109,28 | 110,30 | 0,38% | 6.173,00 |
| 31.03.2025 | 108,40 | 111,10 | 108,02 | 109,88 | 0,92% | 10.795,00 |
| 28.03.2025 | 109,50 | 109,56 | 108,36 | 108,88 | -0,13% | 7.035,00 |
| 27.03.2025 | 108,96 | 110,24 | 108,86 | 109,02 | -0,62% | 6.586,00 |
| 26.03.2025 | 108,20 | 110,46 | 107,80 | 109,70 | 1,57% | 11.027,00 |
| 25.03.2025 | 107,40 | 108,84 | 107,12 | 108,00 | 0,65% | 5.748,00 |
| 24.03.2025 | 106,62 | 108,28 | 106,46 | 107,30 | 0,86% | 9.140,00 |
| 21.03.2025 | 106,64 | 107,18 | 105,92 | 106,38 | -0,51% | 4.951,00 |
| 20.03.2025 | 106,60 | 107,18 | 105,88 | 106,92 | 0,81% | 9.703,00 |
| 19.03.2025 | 103,68 | 106,16 | 103,62 | 106,06 | 2,45% | 8.148,00 |
| 18.03.2025 | 104,70 | 104,80 | 103,00 | 103,52 | -0,46% | 5.310,00 |
| 17.03.2025 | 102,42 | 104,70 | 102,20 | 104,00 | 1,31% | 6.731,00 |
| 14.03.2025 | 100,60 | 102,86 | 99,60 | 102,66 | 2,62% | 4.653,00 |
| 13.03.2025 | 99,89 | 102,00 | 99,30 | 100,04 | -0,06% | 7.227,00 |
| 12.03.2025 | 100,00 | 101,34 | 99,64 | 100,10 | -0,24% | 4.983,00 |
| 11.03.2025 | 102,48 | 103,44 | 99,59 | 100,34 | -2,83% | 10.734,00 |
| 10.03.2025 | 100,28 | 103,82 | 99,78 | 103,26 | 2,42% | 8.476,00 |
| 07.03.2025 | 100,06 | 101,62 | 99,20 | 100,82 | 0,98% | 7.773,00 |
| 06.03.2025 | 97,56 | 99,84 | 96,35 | 99,84 | 2,39% | 14.242,00 |
| 05.03.2025 | 101,12 | 101,58 | 96,31 | 97,51 | -3,84% | 26.983,00 |
| 04.03.2025 | 102,88 | 103,60 | 100,64 | 101,40 | -1,32% | 11.944,00 |
| 03.03.2025 | 106,68 | 107,10 | 101,80 | 102,76 | -4,39% | 11.466,00 |
| 28.02.2025 | 105,26 | 107,48 | 105,26 | 107,48 | 1,32% | 6.516,00 |
| 27.02.2025 | 104,30 | 106,80 | 104,20 | 106,08 | 2,00% | 5.828,00 |
| 26.02.2025 | 105,02 | 105,02 | 103,22 | 104,00 | -0,33% | 6.164,00 |
| 25.02.2025 | 106,86 | 106,86 | 103,80 | 104,34 | -1,86% | 9.447,00 |
| 24.02.2025 | 105,98 | 106,74 | 105,40 | 106,32 | 0,28% | 7.056,00 |
| 21.02.2025 | 106,26 | 106,96 | 105,78 | 106,02 | -0,97% | 8.124,00 |
| 20.02.2025 | 105,76 | 107,06 | 104,70 | 107,06 | 1,19% | 8.265,00 |
| 19.02.2025 | 105,98 | 107,30 | 105,12 | 105,80 | -0,15% | 6.339,00 |
| 18.02.2025 | 104,06 | 106,32 | 103,70 | 105,96 | 2,06% | 12.340,00 |
| 17.02.2025 | 103,12 | 104,50 | 102,62 | 103,82 | 0,70% | 7.285,00 |
| 14.02.2025 | 103,76 | 104,80 | 103,10 | 103,10 | -0,23% | 9.166,00 |
| 13.02.2025 | 103,46 | 103,82 | 102,56 | 103,34 | 0,04% | 8.125,00 |
| 12.02.2025 | 107,18 | 107,62 | 103,30 | 103,30 | -4,16% | 9.322,00 |
| 11.02.2025 | 108,00 | 108,74 | 107,00 | 107,78 | 0,11% | 8.364,00 |
| 10.02.2025 | 105,50 | 107,66 | 105,28 | 107,66 | 1,89% | 9.592,00 |
| 07.02.2025 | 105,14 | 106,20 | 104,36 | 105,66 | 1,25% | 7.264,00 |
| 06.02.2025 | 105,50 | 106,96 | 104,12 | 104,36 | -1,01% | 11.942,00 |
| 05.02.2025 | 105,30 | 106,12 | 104,72 | 105,42 | -0,34% | 6.802,00 |
| 04.02.2025 | 103,36 | 106,22 | 102,50 | 105,78 | 1,73% | 16.858,00 |
| 03.02.2025 | 103,06 | 106,00 | 102,74 | 103,98 | 1,31% | 11.036,00 |
| 31.01.2025 | 105,90 | 107,14 | 102,42 | 102,64 | -2,19% | 12.223,00 |
| 30.01.2025 | 104,34 | 105,22 | 104,00 | 104,94 | 0,58% | 5.741,00 |
| 29.01.2025 | 103,68 | 104,34 | 103,40 | 104,34 | 0,60% | 9.176,00 |
| 28.01.2025 | 105,90 | 106,20 | 103,58 | 103,72 | -1,01% | 6.701,00 |
| 27.01.2025 | 103,00 | 105,20 | 102,52 | 104,78 | 1,02% | 8.888,00 |
| 24.01.2025 | 105,90 | 105,90 | 103,24 | 103,72 | -1,89% | 11.582,00 |
| 23.01.2025 | 105,00 | 106,80 | 104,66 | 105,72 | 0,46% | 11.362,00 |
| 22.01.2025 | 107,00 | 107,60 | 105,24 | 105,24 | -1,74% | 14.650,00 |
| 21.01.2025 | 110,96 | 111,00 | 106,82 | 107,10 | -3,53% | 24.412,00 |
| 20.01.2025 | 110,00 | 114,98 | 108,30 | 111,02 | 1,52% | 57.045,00 |
| 17.01.2025 | 108,76 | 109,72 | 108,00 | 109,36 | 1,20% | 7.371,00 |
| 16.01.2025 | 108,48 | 108,62 | 107,32 | 108,06 | -0,24% | 5.437,00 |
| 15.01.2025 | 106,98 | 108,50 | 106,00 | 108,32 | 1,71% | 7.038,00 |