95,345€
-0,31%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 96,71 | 97,06 | 96,13 | 96,30 | -0,51% | 4.322,00 |
| 18.09.2025 | 97,20 | 98,00 | 96,43 | 96,79 | -0,68% | 5.637,00 |
| 17.09.2025 | 96,76 | 97,50 | 96,32 | 97,45 | 0,68% | 9.177,00 |
| 16.09.2025 | 95,26 | 97,11 | 94,95 | 96,79 | 1,72% | 4.210,00 |
| 15.09.2025 | 95,85 | 96,52 | 94,80 | 95,15 | -0,54% | 6.597,00 |
| 12.09.2025 | 95,07 | 96,51 | 95,01 | 95,67 | -0,15% | 4.862,00 |
| 11.09.2025 | 96,12 | 96,47 | 94,81 | 95,81 | -0,37% | 4.891,00 |
| 10.09.2025 | 94,98 | 96,17 | 94,40 | 96,17 | 1,77% | 3.869,00 |
| 09.09.2025 | 93,30 | 95,81 | 93,26 | 94,50 | 1,54% | 6.007,00 |
| 08.09.2025 | 93,38 | 94,00 | 92,21 | 93,07 | -0,11% | 5.129,00 |
| 05.09.2025 | 96,22 | 96,55 | 93,07 | 93,17 | -3,55% | 7.024,00 |
| 04.09.2025 | 95,93 | 97,01 | 95,56 | 96,60 | 0,73% | 2.464,00 |
| 03.09.2025 | 98,37 | 98,62 | 95,71 | 95,90 | -2,57% | 6.520,00 |
| 02.09.2025 | 98,01 | 98,96 | 97,41 | 98,43 | 0,45% | 6.947,00 |
| 01.09.2025 | 97,66 | 97,99 | 97,21 | 97,99 | 0,42% | 6.890,00 |
| 29.08.2025 | 97,33 | 98,29 | 96,84 | 97,58 | 0,56% | 6.890,00 |
| 28.08.2025 | 96,62 | 97,14 | 96,31 | 97,04 | 0,09% | 6.722,00 |
| 27.08.2025 | 96,17 | 97,19 | 95,40 | 96,95 | 0,99% | 8.106,00 |
| 26.08.2025 | 95,93 | 96,20 | 94,74 | 96,00 | -0,17% | 7.095,00 |
| 25.08.2025 | 94,71 | 96,16 | 94,71 | 96,16 | 1,22% | 6.511,00 |
| 22.08.2025 | 94,23 | 95,05 | 93,87 | 95,00 | 1,12% | 7.040,00 |
| 21.08.2025 | 93,48 | 94,20 | 92,96 | 93,95 | 0,44% | 5.367,00 |
| 20.08.2025 | 92,34 | 93,71 | 91,68 | 93,54 | 1,66% | 13.743,00 |
| 19.08.2025 | 91,39 | 92,09 | 91,01 | 92,01 | 0,76% | 7.282,00 |
| 18.08.2025 | 90,98 | 91,79 | 90,66 | 91,32 | -0,09% | 12.397,00 |
| 15.08.2025 | 90,70 | 91,90 | 90,55 | 91,40 | -0,74% | 8.291,00 |
| 14.08.2025 | 92,18 | 92,56 | 91,43 | 92,08 | 0,24% | 4.884,00 |
| 13.08.2025 | 91,12 | 91,87 | 90,41 | 91,86 | 1,11% | 8.484,00 |
| 12.08.2025 | 91,39 | 92,05 | 90,85 | 90,85 | -0,66% | 8.160,00 |
| 11.08.2025 | 91,59 | 92,39 | 90,95 | 91,45 | -0,33% | 6.070,00 |
| 08.08.2025 | 91,26 | 92,22 | 90,86 | 91,75 | 0,90% | 8.109,00 |
| 07.08.2025 | 91,70 | 92,74 | 90,90 | 90,93 | -0,85% | 11.273,00 |
| 06.08.2025 | 92,80 | 93,40 | 91,30 | 91,71 | -0,99% | 10.598,00 |
| 05.08.2025 | 93,13 | 93,61 | 91,97 | 92,63 | -0,05% | 10.936,00 |
| 04.08.2025 | 94,80 | 95,31 | 92,60 | 92,68 | -2,16% | 10.020,00 |
| 01.08.2025 | 97,99 | 99,38 | 94,40 | 94,73 | -3,52% | 10.051,00 |
| 31.07.2025 | 97,13 | 98,45 | 96,56 | 98,19 | 0,14% | 10.091,00 |
| 30.07.2025 | 97,45 | 98,10 | 97,25 | 98,05 | 0,51% | 7.853,00 |
| 29.07.2025 | 95,94 | 97,65 | 95,94 | 97,55 | 1,61% | 5.684,00 |
| 28.07.2025 | 94,77 | 96,41 | 94,31 | 96,00 | 1,86% | 7.297,00 |
| 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 | -0,43% | 7.936,00 |
| 15.07.2025 | 97,68 | 97,74 | 96,66 | 97,27 | -0,29% | 15.086,00 |
| 14.07.2025 | 99,37 | 99,37 | 97,12 | 97,55 | -1,27% | 18.737,00 |
| 11.07.2025 | 98,21 | 99,00 | 97,13 | 98,80 | 0,66% | 7.559,00 |
| 10.07.2025 | 96,83 | 98,70 | 96,71 | 98,15 | 1,19% | 10.456,00 |
| 09.07.2025 | 97,30 | 97,84 | 96,71 | 97,00 | -0,34% | 14.334,00 |
| 08.07.2025 | 94,10 | 97,63 | 94,10 | 97,33 | 3,22% | 10.946,00 |
| 07.07.2025 | 95,20 | 95,41 | 94,29 | 94,29 | -0,75% | 5.967,00 |
| 04.07.2025 | 95,14 | 95,30 | 93,10 | 95,00 | -0,31% | 3.947,00 |
| 03.07.2025 | 93,71 | 95,57 | 93,71 | 95,30 | 1,43% | 16.529,00 |
| 02.07.2025 | 92,68 | 94,26 | 92,33 | 93,96 | 0,99% | 5.321,00 |
| 01.07.2025 | 91,11 | 93,05 | 90,85 | 93,04 | 1,55% | 7.277,00 |
| 30.06.2025 | 93,57 | 93,63 | 91,56 | 91,62 | -1,83% | 9.716,00 |
| 27.06.2025 | 94,78 | 94,78 | 92,57 | 93,33 | -0,71% | 14.394,00 |
| 26.06.2025 | 92,90 | 94,13 | 92,42 | 94,00 | 1,06% | 8.544,00 |
| 25.06.2025 | 93,71 | 93,98 | 93,01 | 93,01 | -0,62% | 13.171,00 |
| 24.06.2025 | 96,00 | 96,00 | 92,83 | 93,59 | -2,94% | 31.825,00 |
| 23.06.2025 | 101,00 | 103,10 | 96,03 | 96,42 | -3,39% | 51.857,00 |
| 20.06.2025 | 99,58 | 99,80 | 98,04 | 99,80 | 0,54% | 8.990,00 |
| 19.06.2025 | 99,53 | 100,98 | 98,60 | 99,26 | 0,45% | 15.952,00 |
| 18.06.2025 | 99,31 | 100,18 | 98,38 | 98,82 | -0,53% | 11.442,00 |
| 17.06.2025 | 97,01 | 100,12 | 97,01 | 99,35 | 2,76% | 18.059,00 |
| 16.06.2025 | 98,35 | 98,70 | 95,99 | 96,68 | -0,41% | 26.388,00 |
| 13.06.2025 | 99,80 | 99,80 | 96,00 | 97,08 | 2,73% | 48.380,00 |
| 12.06.2025 | 95,14 | 95,15 | 93,52 | 94,50 | -0,58% | 12.037,00 |
| 11.06.2025 | 93,84 | 95,05 | 92,78 | 95,05 | 1,30% | 14.486,00 |
| 10.06.2025 | 92,20 | 94,20 | 91,60 | 93,83 | 1,46% | 12.190,00 |
| 09.06.2025 | 91,29 | 92,61 | 90,94 | 92,48 | 1,04% | 5.742,00 |
| 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 |