111,110€
0,06%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 111,07 | 111,42 | 110,91 | 111,06 | 0,02% | - |
17.04.2024 | 111,40 | 112,06 | 109,96 | 111,04 | -0,66% | 12.998,00 |
16.04.2024 | 112,98 | 113,50 | 110,92 | 111,78 | -0,82% | 12.317,00 |
15.04.2024 | 115,00 | 115,76 | 112,44 | 112,70 | -0,39% | 22.176,00 |
12.04.2024 | 113,50 | 116,32 | 112,56 | 113,14 | -0,21% | 13.622,00 |
11.04.2024 | 113,98 | 114,54 | 112,48 | 113,38 | -0,44% | 18.287,00 |
10.04.2024 | 111,58 | 113,96 | 111,58 | 113,88 | 2,13% | 10.026,00 |
09.04.2024 | 111,36 | 111,64 | 110,20 | 111,50 | 0,36% | 9.773,00 |
08.04.2024 | 112,00 | 112,50 | 110,82 | 111,10 | -0,91% | 8.104,00 |
05.04.2024 | 110,72 | 112,64 | 109,00 | 112,12 | 1,52% | 30.080,00 |
04.04.2024 | 110,10 | 110,44 | 108,20 | 110,44 | 0,49% | 16.513,00 |
03.04.2024 | 111,20 | 111,50 | 109,90 | 109,90 | -0,58% | 17.696,00 |
02.04.2024 | 108,50 | 111,00 | 108,00 | 110,54 | 2,87% | 29.646,00 |
28.03.2024 | 106,06 | 107,82 | 106,02 | 107,46 | 1,36% | 9.845,00 |
27.03.2024 | 104,80 | 106,02 | 104,70 | 106,02 | 0,76% | 14.471,00 |
26.03.2024 | 105,78 | 106,20 | 104,60 | 105,22 | -0,66% | 6.346,00 |
25.03.2024 | 104,98 | 106,82 | 104,72 | 105,92 | 0,76% | 12.455,00 |
22.03.2024 | 104,76 | 105,18 | 104,22 | 105,12 | 0,44% | 7.361,00 |
21.03.2024 | 103,82 | 104,88 | 103,32 | 104,66 | 1,00% | 7.683,00 |
20.03.2024 | 104,04 | 104,30 | 103,24 | 103,62 | -0,38% | 9.581,00 |
19.03.2024 | 103,44 | 104,52 | 102,88 | 104,02 | 0,60% | 10.655,00 |
18.03.2024 | 102,24 | 103,76 | 102,06 | 103,40 | 1,15% | 9.006,00 |
15.03.2024 | 102,76 | 103,00 | 102,04 | 102,22 | 0,14% | 5.972,00 |
14.03.2024 | 100,24 | 102,14 | 100,24 | 102,08 | 1,63% | 9.483,00 |
13.03.2024 | 99,07 | 100,44 | 99,07 | 100,44 | 1,16% | 1.765,00 |
12.03.2024 | 99,89 | 100,38 | 99,21 | 99,29 | 0,03% | 2.952,00 |
11.03.2024 | 98,90 | 99,34 | 98,47 | 99,26 | 0,71% | 13.918,00 |
08.03.2024 | 98,47 | 98,59 | 97,60 | 98,56 | 0,24% | 5.198,00 |
07.03.2024 | 97,71 | 99,00 | 97,69 | 98,32 | 0,06% | 2.242,00 |
06.03.2024 | 97,39 | 98,38 | 97,35 | 98,26 | 0,59% | 2.439,00 |
05.03.2024 | 96,05 | 97,68 | 95,80 | 97,68 | 1,43% | 4.321,00 |
04.03.2024 | 97,81 | 97,84 | 96,21 | 96,30 | -1,82% | 2.297,00 |
01.03.2024 | 96,98 | 98,25 | 96,57 | 98,09 | 1,27% | 2.909,00 |
29.02.2024 | 96,12 | 96,87 | 96,03 | 96,86 | 0,70% | 883,00 |
28.02.2024 | 96,26 | 97,30 | 95,86 | 96,19 | 0,02% | 1.558,00 |
27.02.2024 | 95,94 | 96,99 | 95,63 | 96,17 | -0,08% | 2.957,00 |
26.02.2024 | 95,91 | 96,60 | 95,13 | 96,25 | 0,36% | 2.304,00 |
23.02.2024 | 96,63 | 96,63 | 95,22 | 95,90 | -1,39% | 1.855,00 |
22.02.2024 | 96,54 | 97,25 | 96,07 | 97,25 | 1,06% | 2.430,00 |
21.02.2024 | 95,10 | 96,48 | 94,94 | 96,23 | 0,55% | 1.794,00 |
20.02.2024 | 96,07 | 96,32 | 95,68 | 95,70 | -0,31% | 8.383,00 |
19.02.2024 | 95,92 | 96,74 | 95,91 | 96,00 | -0,54% | 3.685,00 |
16.02.2024 | 96,31 | 96,98 | 95,87 | 96,52 | 1,34% | 10.105,00 |
15.02.2024 | 93,83 | 95,24 | 93,56 | 95,24 | 0,95% | 4.808,00 |
14.02.2024 | 94,97 | 95,64 | 94,30 | 94,34 | -0,54% | 3.041,00 |
13.02.2024 | 95,31 | 96,01 | 94,00 | 94,85 | -0,49% | 4.685,00 |
12.02.2024 | 93,47 | 95,50 | 93,25 | 95,32 | 0,94% | 10.025,00 |
09.02.2024 | 96,01 | 97,05 | 94,43 | 94,43 | -1,64% | 6.619,00 |
08.02.2024 | 94,50 | 96,21 | 94,21 | 96,00 | 1,66% | 1.454,00 |
07.02.2024 | 95,36 | 95,40 | 94,37 | 94,43 | -0,81% | 1.206,00 |
06.02.2024 | 94,33 | 95,30 | 94,33 | 95,20 | 0,49% | 2.790,00 |
05.02.2024 | 94,79 | 95,00 | 93,97 | 94,74 | -1,12% | 4.211,00 |
02.02.2024 | 95,02 | 96,60 | 92,71 | 95,81 | 0,63% | 14.528,00 |
01.02.2024 | 95,47 | 96,20 | 94,96 | 95,21 | -0,72% | 2.399,00 |
31.01.2024 | 96,15 | 96,55 | 95,63 | 95,90 | 0,21% | 8.212,00 |
30.01.2024 | 95,04 | 95,70 | 94,33 | 95,70 | 0,80% | 967,00 |
29.01.2024 | 95,15 | 95,84 | 94,48 | 94,94 | 1,53% | 3.764,00 |
26.01.2024 | 94,15 | 94,16 | 93,51 | 93,51 | 1,31% | 2.058,00 |
25.01.2024 | 91,67 | 92,40 | 91,40 | 92,30 | 1,63% | 2.158,00 |
24.01.2024 | 90,43 | 90,82 | 89,84 | 90,82 | 0,35% | 853,00 |
23.01.2024 | 89,21 | 90,85 | 88,92 | 90,50 | 2,40% | 1.876,00 |
22.01.2024 | 88,01 | 89,14 | 87,93 | 88,38 | -0,52% | 1.365,00 |
19.01.2024 | 88,85 | 89,41 | 88,78 | 88,84 | 0,15% | 3.709,00 |
18.01.2024 | 89,42 | 89,45 | 88,35 | 88,71 | -1,04% | 2.937,00 |
17.01.2024 | 89,68 | 89,82 | 88,86 | 89,64 | -1,05% | 5.095,00 |
16.01.2024 | 91,39 | 92,00 | 90,48 | 90,59 | -1,13% | 2.429,00 |
15.01.2024 | 91,21 | 91,63 | 91,00 | 91,63 | 1,22% | 2.784,00 |
12.01.2024 | 90,81 | 91,64 | 90,49 | 90,53 | -0,03% | 3.616,00 |
11.01.2024 | 90,29 | 90,68 | 90,02 | 90,56 | 0,60% | 4.668,00 |
10.01.2024 | 91,56 | 91,56 | 89,94 | 90,02 | -1,28% | 4.904,00 |
09.01.2024 | 92,24 | 93,06 | 90,88 | 91,19 | 0,24% | 10.869,00 |
08.01.2024 | 93,30 | 94,00 | 90,36 | 90,97 | -3,24% | 7.162,00 |
05.01.2024 | 93,50 | 94,23 | 93,48 | 94,02 | 0,34% | 3.733,00 |
04.01.2024 | 94,52 | 95,50 | 93,70 | 93,70 | -0,43% | 2.087,00 |
03.01.2024 | 93,70 | 94,26 | 92,48 | 94,10 | 0,99% | 1.779,00 |
02.01.2024 | 91,36 | 93,47 | 91,20 | 93,18 | 2,46% | 2.977,00 |
29.12.2023 | 90,62 | 91,06 | 90,16 | 90,94 | -0,26% | 9.776,00 |
28.12.2023 | 91,59 | 91,77 | 90,81 | 91,18 | -0,74% | 2.122,00 |
27.12.2023 | 92,69 | 92,94 | 91,78 | 91,86 | -1,14% | 2.642,00 |
22.12.2023 | 93,15 | 93,33 | 92,24 | 92,92 | 0,70% | 1.524,00 |
21.12.2023 | 93,50 | 93,50 | 92,06 | 92,27 | -1,89% | 7.269,00 |
20.12.2023 | 93,64 | 94,78 | 93,64 | 94,05 | 0,37% | 2.729,00 |
19.12.2023 | 92,95 | 93,79 | 92,71 | 93,70 | -0,27% | 2.799,00 |
18.12.2023 | 93,11 | 94,44 | 92,35 | 93,95 | 2,05% | 5.301,00 |
15.12.2023 | 92,65 | 93,31 | 92,06 | 92,06 | -0,40% | 3.646,00 |
14.12.2023 | 91,16 | 92,43 | 90,80 | 92,43 | 1,46% | 3.859,00 |
13.12.2023 | 90,56 | 91,20 | 90,31 | 91,10 | -0,01% | 4.509,00 |
12.12.2023 | 92,85 | 92,85 | 91,00 | 91,11 | -1,27% | 1.845,00 |
11.12.2023 | 92,85 | 93,03 | 92,02 | 92,28 | -0,02% | 2.340,00 |
08.12.2023 | 92,23 | 92,43 | 91,80 | 92,30 | 0,32% | 4.191,00 |
07.12.2023 | 92,68 | 93,33 | 92,01 | 92,01 | -0,05% | 5.070,00 |
06.12.2023 | 93,42 | 93,86 | 91,95 | 92,06 | -1,88% | 9.619,00 |
05.12.2023 | 94,46 | 94,89 | 93,48 | 93,82 | -0,92% | 3.161,00 |
04.12.2023 | 94,44 | 95,35 | 93,90 | 94,69 | -0,79% | 3.732,00 |
01.12.2023 | 94,46 | 95,69 | 94,30 | 95,44 | 2,17% | 2.862,00 |
30.11.2023 | 93,95 | 95,53 | 93,12 | 93,41 | -0,69% | 4.956,00 |
29.11.2023 | 95,15 | 95,15 | 94,06 | 94,06 | -1,11% | 4.472,00 |
28.11.2023 | 95,24 | 95,32 | 94,55 | 95,12 | 0,26% | 593,00 |
27.11.2023 | 95,66 | 95,66 | 94,66 | 94,87 | -1,15% | 4.632,00 |
24.11.2023 | 95,17 | 96,46 | 95,08 | 95,97 | 0,81% | 2.335,00 |