125,020€
-1,14%
Echtzeit-Aktienkurs Exxon Mobil Corp
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 125,50 | 127,60 | 124,86 | 124,98 | -1,17% | 12.065,00 |
| 12.02.2026 | 130,44 | 131,00 | 126,38 | 126,46 | -3,54% | 17.072,00 |
| 11.02.2026 | 127,90 | 132,10 | 127,46 | 131,10 | 2,84% | 21.205,00 |
| 10.02.2026 | 126,74 | 128,00 | 125,94 | 127,48 | 0,31% | 10.393,00 |
| 09.02.2026 | 126,20 | 127,08 | 124,84 | 127,08 | 0,68% | 12.538,00 |
| 06.02.2026 | 124,22 | 126,54 | 123,56 | 126,22 | 1,94% | 15.991,00 |
| 05.02.2026 | 124,26 | 125,62 | 121,96 | 123,82 | -0,94% | 20.059,00 |
| 04.02.2026 | 121,54 | 125,22 | 120,76 | 125,00 | 2,85% | 20.507,00 |
| 03.02.2026 | 117,00 | 122,50 | 114,50 | 121,54 | 3,49% | 23.626,00 |
| 02.02.2026 | 116,18 | 118,70 | 114,52 | 117,44 | -1,61% | 27.482,00 |
| 30.01.2026 | 116,26 | 119,92 | 113,52 | 119,36 | 1,50% | 26.342,00 |
| 29.01.2026 | 115,82 | 118,84 | 115,54 | 117,60 | 1,99% | 44.128,00 |
| 28.01.2026 | 113,94 | 115,60 | 113,66 | 115,30 | 1,44% | 31.996,00 |
| 27.01.2026 | 113,50 | 114,32 | 112,90 | 113,66 | 0,14% | 15.421,00 |
| 26.01.2026 | 115,66 | 116,00 | 112,86 | 113,50 | -0,56% | 36.109,00 |
| 23.01.2026 | 114,16 | 115,68 | 113,86 | 114,14 | 0,40% | 18.696,00 |
| 22.01.2026 | 114,52 | 114,76 | 112,38 | 113,68 | -0,46% | 20.296,00 |
| 21.01.2026 | 111,96 | 114,38 | 111,30 | 114,20 | 2,68% | 33.323,00 |
| 20.01.2026 | 110,62 | 112,26 | 110,02 | 111,22 | -0,50% | 26.074,00 |
| 19.01.2026 | 111,48 | 111,90 | 110,60 | 111,78 | -0,20% | 14.517,00 |
| 16.01.2026 | 111,50 | 112,18 | 111,08 | 112,00 | 0,79% | 11.354,00 |
| 15.01.2026 | 112,00 | 112,22 | 110,24 | 111,12 | -0,57% | 21.082,00 |
| 14.01.2026 | 108,52 | 113,18 | 108,06 | 111,76 | 3,25% | 68.346,00 |
| 13.01.2026 | 106,82 | 109,10 | 105,50 | 108,24 | 2,21% | 22.648,00 |
| 12.01.2026 | 106,98 | 106,98 | 104,92 | 105,90 | -1,14% | 22.280,00 |
| 09.01.2026 | 105,26 | 107,30 | 105,02 | 107,12 | 1,61% | 18.110,00 |
| 08.01.2026 | 101,64 | 106,10 | 101,16 | 105,42 | 3,76% | 18.786,00 |
| 07.01.2026 | 103,82 | 104,38 | 101,20 | 101,60 | -1,89% | 19.796,00 |
| 06.01.2026 | 107,68 | 107,76 | 103,56 | 103,56 | -3,14% | 29.187,00 |
| 05.01.2026 | 108,70 | 110,00 | 104,74 | 106,92 | 2,41% | 171.343,00 |
| 02.01.2026 | 102,02 | 104,58 | 102,02 | 104,40 | 1,52% | 15.038,00 |
| 30.12.2025 | 102,40 | 103,24 | 102,40 | 102,84 | 0,39% | 5.619,00 |
| 29.12.2025 | 101,26 | 102,92 | 101,22 | 102,44 | 1,19% | 15.251,00 |
| 23.12.2025 | 100,52 | 101,88 | 100,22 | 101,24 | 0,70% | 11.216,00 |
| 22.12.2025 | 100,48 | 100,74 | 99,67 | 100,54 | 1,28% | 11.339,00 |
| 19.12.2025 | 99,35 | 100,24 | 99,03 | 99,27 | -0,23% | 18.700,00 |
| 18.12.2025 | 99,88 | 100,40 | 98,59 | 99,50 | -0,41% | 5.928,00 |
| 17.12.2025 | 98,81 | 100,04 | 98,10 | 99,91 | 2,26% | 12.008,00 |
| 16.12.2025 | 99,98 | 100,48 | 97,50 | 97,70 | -2,48% | 13.841,00 |
| 15.12.2025 | 101,00 | 101,98 | 99,46 | 100,18 | -0,97% | 9.534,00 |
| 12.12.2025 | 102,56 | 102,56 | 100,86 | 101,16 | -0,55% | 5.166,00 |
| 11.12.2025 | 101,92 | 102,42 | 101,02 | 101,72 | -0,41% | 12.255,00 |
| 10.12.2025 | 101,54 | 102,72 | 101,54 | 102,14 | 0,49% | 6.631,00 |
| 09.12.2025 | 99,28 | 103,62 | 99,28 | 101,64 | 2,07% | 9.113,00 |
| 08.12.2025 | 100,52 | 101,00 | 98,88 | 99,58 | -0,42% | 26.131,00 |
| 05.12.2025 | 100,68 | 101,98 | 100,00 | 100,00 | -0,56% | 6.053,00 |
| 04.12.2025 | 101,06 | 101,34 | 100,24 | 100,56 | -0,36% | 4.373,00 |
| 03.12.2025 | 99,41 | 101,04 | 98,89 | 100,92 | 1,71% | 6.682,00 |
| 02.12.2025 | 100,72 | 100,90 | 98,80 | 99,22 | -1,21% | 5.041,00 |
| 01.12.2025 | 101,00 | 101,00 | 99,77 | 100,44 | 0,42% | 7.814,00 |
| 28.11.2025 | 99,11 | 100,28 | 99,11 | 100,02 | 0,32% | 4.405,00 |
| 27.11.2025 | 99,06 | 99,99 | 98,83 | 99,70 | 0,23% | 5.299,00 |
| 26.11.2025 | 98,80 | 99,80 | 98,72 | 99,47 | 0,37% | 4.118,00 |
| 25.11.2025 | 100,50 | 100,76 | 98,65 | 99,10 | -1,39% | 6.261,00 |
| 24.11.2025 | 101,62 | 102,10 | 99,57 | 100,50 | -1,32% | 13.022,00 |
| 21.11.2025 | 101,36 | 102,06 | 100,50 | 101,84 | 0,24% | 5.892,00 |
| 20.11.2025 | 101,98 | 103,24 | 101,38 | 101,60 | -0,37% | 6.090,00 |
| 19.11.2025 | 102,40 | 102,88 | 100,44 | 101,98 | -0,89% | 9.304,00 |
| 18.11.2025 | 101,02 | 103,08 | 100,82 | 102,90 | 1,78% | 11.208,00 |
| 17.11.2025 | 102,66 | 103,12 | 101,10 | 101,10 | -1,46% | 7.612,00 |
| 14.11.2025 | 102,00 | 102,82 | 100,60 | 102,60 | 0,51% | 7.484,00 |
| 13.11.2025 | 102,22 | 102,82 | 101,38 | 102,08 | 0,08% | 8.487,00 |
| 12.11.2025 | 103,48 | 103,74 | 101,92 | 102,00 | -1,32% | 9.134,00 |
| 11.11.2025 | 102,30 | 104,20 | 102,02 | 103,36 | 1,14% | 18.614,00 |
| 10.11.2025 | 101,52 | 102,42 | 99,90 | 102,20 | 0,63% | 11.497,00 |
| 07.11.2025 | 99,95 | 101,58 | 98,96 | 101,56 | 2,86% | 8.171,00 |
| 06.11.2025 | 99,21 | 99,54 | 98,48 | 98,74 | -0,62% | 4.950,00 |
| 05.11.2025 | 99,34 | 100,26 | 99,03 | 99,36 | -0,14% | 6.320,00 |
| 04.11.2025 | 98,56 | 99,53 | 98,09 | 99,50 | 0,42% | 3.415,00 |
| 03.11.2025 | 99,70 | 99,87 | 98,76 | 99,08 | -0,47% | 8.483,00 |
| 31.10.2025 | 98,89 | 100,02 | 96,23 | 99,55 | 0,10% | 11.866,00 |
| 30.10.2025 | 99,61 | 100,84 | 99,04 | 99,45 | -0,85% | 10.521,00 |
| 29.10.2025 | 99,28 | 100,76 | 98,50 | 100,30 | 1,78% | 8.358,00 |
| 28.10.2025 | 99,32 | 99,56 | 98,55 | 98,55 | -0,76% | 6.761,00 |
| 27.10.2025 | 99,00 | 99,61 | 98,81 | 99,30 | 0,13% | 6.492,00 |
| 24.10.2025 | 99,81 | 100,30 | 99,17 | 99,17 | -0,58% | 4.857,00 |
| 23.10.2025 | 99,40 | 101,34 | 99,20 | 99,75 | 0,83% | 14.353,00 |
| 22.10.2025 | 97,72 | 99,02 | 97,13 | 98,93 | 1,88% | 8.791,00 |
| 21.10.2025 | 97,23 | 97,50 | 96,50 | 97,10 | 0,29% | 6.673,00 |
| 20.10.2025 | 95,99 | 97,00 | 95,89 | 96,82 | 0,55% | 5.241,00 |
| 17.10.2025 | 94,50 | 96,68 | 93,66 | 96,29 | 1,45% | 4.979,00 |
| 16.10.2025 | 96,03 | 96,39 | 94,47 | 94,91 | -1,14% | 5.200,00 |
| 15.10.2025 | 97,09 | 97,65 | 95,46 | 96,00 | -0,89% | 8.545,00 |
| 14.10.2025 | 96,27 | 97,23 | 95,68 | 96,86 | -0,14% | 5.294,00 |
| 13.10.2025 | 96,47 | 97,04 | 96,02 | 97,00 | 1,37% | 9.931,00 |
| 10.10.2025 | 97,78 | 98,00 | 95,69 | 95,69 | -2,32% | 8.897,00 |
| 09.10.2025 | 97,73 | 99,35 | 97,69 | 97,96 | -0,23% | 6.117,00 |
| 08.10.2025 | 98,37 | 99,09 | 97,51 | 98,19 | 0,57% | 9.727,00 |
| 07.10.2025 | 97,65 | 98,48 | 95,94 | 97,63 | 0,17% | 29.653,00 |
| 06.10.2025 | 97,01 | 98,04 | 97,00 | 97,46 | 0,74% | 11.646,00 |
| 03.10.2025 | 95,77 | 96,74 | 95,03 | 96,74 | 1,75% | 11.130,00 |
| 02.10.2025 | 95,90 | 96,46 | 94,80 | 95,08 | -0,59% | 30.370,00 |
| 01.10.2025 | 95,66 | 96,23 | 95,00 | 95,64 | -0,01% | 21.850,00 |
| 30.09.2025 | 97,29 | 97,52 | 95,34 | 95,65 | -1,73% | 5.652,00 |
| 29.09.2025 | 100,10 | 100,50 | 96,94 | 97,33 | -2,90% | 8.542,00 |
| 26.09.2025 | 98,99 | 101,20 | 98,66 | 100,24 | 1,03% | 9.065,00 |
| 25.09.2025 | 97,66 | 99,46 | 97,25 | 99,22 | 1,66% | 7.491,00 |
| 24.09.2025 | 96,63 | 98,58 | 96,63 | 97,60 | 0,99% | 6.414,00 |
| 23.09.2025 | 94,92 | 97,19 | 94,52 | 96,64 | 1,53% | 4.263,00 |
| 22.09.2025 | 96,26 | 96,58 | 94,74 | 95,18 | -1,16% | 5.872,00 |