90,925€
2,07%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 106,70 | 107,08 | 104,84 | 106,50 | -0,22% | 7.165,00 |
| 13.01.2025 | 104,46 | 107,24 | 104,38 | 106,74 | 3,07% | 24.234,00 |
| 10.01.2025 | 104,58 | 107,00 | 103,50 | 103,56 | -1,09% | 6.753,00 |
| 09.01.2025 | 104,20 | 104,90 | 103,86 | 104,70 | 1,32% | 5.151,00 |
| 08.01.2025 | 105,48 | 106,10 | 102,80 | 103,34 | -1,67% | 9.814,00 |
| 07.01.2025 | 103,92 | 106,00 | 103,10 | 105,10 | 1,27% | 7.079,00 |
| 06.01.2025 | 104,80 | 105,70 | 103,64 | 103,78 | -0,92% | 12.786,00 |
| 03.01.2025 | 104,30 | 105,30 | 104,24 | 104,74 | -0,10% | 7.818,00 |
| 02.01.2025 | 102,50 | 105,72 | 102,50 | 104,84 | 2,36% | 16.787,00 |
| 30.12.2024 | 102,98 | 102,98 | 102,24 | 102,42 | 0,27% | 6.509,00 |
| 27.12.2024 | 102,48 | 103,42 | 101,40 | 102,14 | -0,04% | 7.997,00 |
| 23.12.2024 | 102,18 | 102,26 | 101,04 | 102,18 | 0,51% | 8.383,00 |
| 20.12.2024 | 101,92 | 102,00 | 100,80 | 101,66 | 0,16% | 8.427,00 |
| 19.12.2024 | 102,50 | 103,32 | 101,50 | 101,50 | -1,26% | 7.598,00 |
| 18.12.2024 | 102,44 | 104,28 | 102,44 | 102,80 | -0,17% | 7.314,00 |
| 17.12.2024 | 103,62 | 103,96 | 101,72 | 102,98 | -0,21% | 10.222,00 |
| 16.12.2024 | 105,18 | 105,78 | 102,96 | 103,20 | -2,29% | 9.467,00 |
| 13.12.2024 | 107,02 | 107,76 | 105,10 | 105,62 | -1,22% | 9.134,00 |
| 12.12.2024 | 106,30 | 107,24 | 105,34 | 106,92 | 0,24% | 6.488,00 |
| 11.12.2024 | 107,52 | 107,92 | 105,96 | 106,66 | -0,26% | 9.158,00 |
| 10.12.2024 | 106,56 | 108,24 | 106,36 | 106,94 | -0,06% | 6.016,00 |
| 09.12.2024 | 108,40 | 108,68 | 107,00 | 107,00 | -0,63% | 11.601,00 |
| 06.12.2024 | 108,90 | 108,90 | 107,40 | 107,68 | -1,10% | 8.478,00 |
| 05.12.2024 | 108,62 | 109,34 | 108,02 | 108,88 | 0,22% | 7.380,00 |
| 04.12.2024 | 112,14 | 112,68 | 108,40 | 108,64 | -3,09% | 8.899,00 |
| 03.12.2024 | 112,98 | 112,98 | 111,56 | 112,10 | -0,11% | 7.859,00 |
| 02.12.2024 | 112,74 | 112,86 | 111,58 | 112,22 | 0,86% | 7.094,00 |
| 29.11.2024 | 111,62 | 112,32 | 109,60 | 111,26 | 0,22% | 12.388,00 |
| 28.11.2024 | 111,26 | 112,98 | 110,50 | 111,02 | -0,29% | 9.020,00 |
| 27.11.2024 | 112,76 | 112,98 | 111,34 | 111,34 | -1,08% | 6.756,00 |
| 26.11.2024 | 114,82 | 114,82 | 112,26 | 112,56 | -1,42% | 5.456,00 |
| 25.11.2024 | 116,80 | 116,80 | 114,18 | 114,18 | -2,53% | 23.604,00 |
| 22.11.2024 | 116,68 | 118,46 | 116,16 | 117,14 | 0,74% | 8.486,00 |
| 21.11.2024 | 114,38 | 116,94 | 113,82 | 116,28 | 1,82% | 16.559,00 |
| 20.11.2024 | 112,44 | 114,20 | 112,04 | 114,20 | 2,18% | 7.073,00 |
| 19.11.2024 | 113,36 | 114,18 | 111,64 | 111,76 | -1,64% | 12.140,00 |
| 18.11.2024 | 113,80 | 114,00 | 112,84 | 113,62 | 0,05% | 7.845,00 |