109,330€
1,18%
Echtzeit-Aktienkurs Exxon Mobil Corp
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,63% | 8.383,00 |
| 20.12.2024 | 101,72 | 101,80 | 101,00 | 101,54 | -0,68% | 2.547,00 |
| 19.12.2024 | 102,46 | 103,18 | 102,24 | 102,24 | -1,31% | 2.326,00 |
| 18.12.2024 | 103,02 | 103,70 | 102,38 | 103,60 | 1,55% | 2.600,00 |
| 17.12.2024 | 103,34 | 103,76 | 101,74 | 102,02 | -2,32% | 4.010,00 |
| 16.12.2024 | 105,78 | 105,80 | 104,10 | 104,44 | -1,27% | 2.639,00 |
| 13.12.2024 | 107,40 | 107,40 | 105,22 | 105,78 | -0,28% | 1.798,00 |
| 12.12.2024 | 106,96 | 107,00 | 105,70 | 106,08 | -0,24% | 1.553,00 |
| 11.12.2024 | 107,90 | 108,00 | 106,00 | 106,34 | -1,61% | 2.719,00 |
| 10.12.2024 | 107,06 | 108,12 | 106,50 | 108,08 | 0,32% | 1.098,00 |
| 09.12.2024 | 107,80 | 108,52 | 107,68 | 107,74 | -0,31% | 2.004,00 |
| 06.12.2024 | 108,26 | 108,76 | 107,48 | 108,08 | -0,35% | 4.759,00 |
| 05.12.2024 | 108,66 | 109,04 | 108,10 | 108,46 | -0,97% | 2.686,00 |
| 04.12.2024 | 112,20 | 112,32 | 109,52 | 109,52 | -2,41% | 1.123,00 |
| 03.12.2024 | 112,48 | 112,76 | 111,74 | 112,22 | 0,43% | 1.542,00 |
| 02.12.2024 | 112,50 | 112,74 | 111,66 | 111,74 | -0,23% | 3.399,00 |
| 29.11.2024 | 111,38 | 112,16 | 111,36 | 112,00 | 0,56% | 2.504,00 |
| 28.11.2024 | 112,00 | 112,00 | 111,38 | 111,38 | -0,61% | 444,00 |
| 27.11.2024 | 112,80 | 112,80 | 111,74 | 112,06 | -0,87% | 2.515,00 |
| 26.11.2024 | 114,66 | 114,66 | 112,38 | 113,04 | -1,64% | 4.723,00 |
| 25.11.2024 | 116,06 | 116,76 | 114,92 | 114,92 | -2,36% | 2.388,00 |
| 22.11.2024 | 116,32 | 118,24 | 116,20 | 117,70 | 1,36% | 3.827,00 |
| 21.11.2024 | 114,10 | 116,48 | 114,10 | 116,12 | 2,74% | 4.377,00 |
| 20.11.2024 | 112,58 | 113,80 | 112,56 | 113,02 | 0,46% | 3.916,00 |
| 19.11.2024 | 113,86 | 114,00 | 112,28 | 112,50 | -0,46% | 2.724,00 |
| 18.11.2024 | 113,92 | 114,02 | 113,00 | 113,02 | -0,65% | 2.780,00 |
| 15.11.2024 | 113,52 | 115,00 | 113,30 | 113,76 | -0,91% | 3.996,00 |
| 14.11.2024 | 114,74 | 115,52 | 114,50 | 114,80 | 0,84% | 4.248,00 |
| 13.11.2024 | 113,92 | 114,20 | 112,50 | 113,84 | 0,23% | 1.297,00 |
| 12.11.2024 | 113,78 | 114,28 | 112,86 | 113,58 | 0,30% | 5.787,00 |
| 11.11.2024 | 113,74 | 114,20 | 112,76 | 113,24 | 0,62% | 7.371,00 |
| 08.11.2024 | 112,80 | 113,06 | 111,36 | 112,54 | 1,24% | 3.629,00 |
| 07.11.2024 | 113,90 | 113,90 | 110,90 | 111,16 | -1,19% | 11.535,00 |
| 06.11.2024 | 115,00 | 115,50 | 111,54 | 112,50 | 3,19% | 20.163,00 |
| 05.11.2024 | 109,40 | 109,42 | 108,38 | 109,02 | 0,44% | 1.440,00 |
| 04.11.2024 | 106,84 | 108,78 | 106,22 | 108,54 | 0,87% | 7.296,00 |
| 01.11.2024 | 108,18 | 109,70 | 107,54 | 107,60 | -0,46% | 4.933,00 |
| 31.10.2024 | 107,54 | 108,56 | 107,38 | 108,10 | 0,09% | 2.128,00 |
| 30.10.2024 | 108,44 | 109,10 | 108,00 | 108,00 | -1,06% | 1.185,00 |
| 29.10.2024 | 110,00 | 110,54 | 109,16 | 109,16 | -0,37% | 2.281,00 |
| 28.10.2024 | 108,56 | 109,60 | 107,74 | 109,56 | -1,32% | 4.664,00 |
| 25.10.2024 | 110,90 | 111,02 | 110,30 | 111,02 | 0,23% | 1.414,00 |
| 24.10.2024 | 112,10 | 112,22 | 110,58 | 110,76 | -0,29% | 664,00 |
| 23.10.2024 | 112,04 | 112,26 | 110,80 | 111,08 | -0,39% | 874,00 |
| 22.10.2024 | 110,78 | 111,70 | 110,78 | 111,52 | 0,52% | 601,00 |
| 21.10.2024 | 110,54 | 111,80 | 110,54 | 110,94 | 0,89% | 1.254,00 |
| 18.10.2024 | 111,16 | 111,56 | 109,76 | 109,96 | -1,04% | 1.907,00 |
| 17.10.2024 | 111,08 | 112,20 | 110,94 | 111,12 | 0,09% | 3.882,00 |
| 16.10.2024 | 111,24 | 111,34 | 110,38 | 111,02 | -0,22% | 1.223,00 |
| 15.10.2024 | 112,98 | 112,98 | 109,76 | 111,26 | -1,71% | 2.135,00 |
| 14.10.2024 | 113,02 | 113,54 | 112,38 | 113,20 | 0,37% | 1.764,00 |
| 11.10.2024 | 112,58 | 113,06 | 112,20 | 112,78 | 0,27% | 1.431,00 |
| 10.10.2024 | 112,14 | 113,30 | 111,76 | 112,48 | 0,99% | 2.137,00 |
| 09.10.2024 | 110,78 | 111,44 | 110,24 | 111,38 | 0,02% | 8.299,00 |
| 08.10.2024 | 113,52 | 113,70 | 110,76 | 111,36 | -2,91% | 5.539,00 |
| 07.10.2024 | 114,66 | 115,26 | 113,56 | 114,70 | 0,70% | 3.787,00 |
| 04.10.2024 | 110,96 | 113,90 | 110,96 | 113,90 | 2,78% | 3.658,00 |
| 03.10.2024 | 110,26 | 111,60 | 109,66 | 110,82 | 0,93% | 3.962,00 |
| 02.10.2024 | 109,72 | 110,80 | 108,96 | 109,80 | 1,29% | 6.217,00 |
| 01.10.2024 | 105,14 | 109,24 | 104,52 | 108,40 | 4,03% | 27.930,00 |
| 30.09.2024 | 103,88 | 104,20 | 103,20 | 104,20 | 1,09% | 1.083,00 |
| 27.09.2024 | 101,80 | 103,22 | 101,14 | 103,08 | 2,22% | 1.002,00 |
| 26.09.2024 | 102,18 | 102,52 | 99,55 | 100,84 | -2,49% | 6.704,00 |
| 25.09.2024 | 104,06 | 104,82 | 102,94 | 103,42 | -1,69% | 805,00 |
| 24.09.2024 | 105,42 | 106,34 | 105,20 | 105,20 | 0,46% | 2.048,00 |
| 23.09.2024 | 103,50 | 105,70 | 103,26 | 104,72 | 2,01% | 2.177,00 |
| 20.09.2024 | 103,60 | 104,02 | 102,66 | 102,66 | -2,10% | 2.243,00 |
| 19.09.2024 | 103,94 | 105,00 | 103,70 | 104,86 | 2,04% | 1.384,00 |
| 18.09.2024 | 102,08 | 103,00 | 101,78 | 102,76 | 0,33% | 1.891,00 |
| 17.09.2024 | 101,44 | 102,50 | 101,02 | 102,42 | 1,71% | 5.368,00 |
| 16.09.2024 | 100,10 | 101,40 | 99,86 | 100,70 | -0,28% | 1.446,00 |
| 13.09.2024 | 100,70 | 101,26 | 100,52 | 100,98 | 0,20% | 687,00 |
| 12.09.2024 | 100,48 | 100,78 | 99,66 | 100,78 | 1,83% | 1.517,00 |
| 11.09.2024 | 100,32 | 101,08 | 97,95 | 98,97 | -2,76% | 3.485,00 |
| 10.09.2024 | 104,06 | 104,60 | 100,92 | 101,78 | -2,71% | 1.846,00 |
| 09.09.2024 | 102,04 | 104,62 | 101,84 | 104,62 | 3,09% | 2.683,00 |
| 06.09.2024 | 102,34 | 102,34 | 101,18 | 101,48 | -1,76% | 1.262,00 |
| 05.09.2024 | 102,92 | 103,66 | 102,82 | 103,30 | -0,50% | 7.997,00 |
| 04.09.2024 | 104,04 | 105,00 | 103,36 | 103,82 | -0,40% | 3.909,00 |
| 03.09.2024 | 106,74 | 106,86 | 103,32 | 104,24 | -2,10% | 4.572,00 |
| 02.09.2024 | 106,40 | 106,50 | 105,18 | 106,48 | 0,59% | 1.305,00 |
| 30.08.2024 | 106,74 | 107,06 | 105,16 | 105,86 | -0,69% | 1.069,00 |
| 29.08.2024 | 104,66 | 106,60 | 104,66 | 106,60 | 1,27% | 913,00 |
| 28.08.2024 | 105,72 | 105,86 | 104,74 | 105,26 | -0,47% | 862,00 |
| 27.08.2024 | 107,00 | 107,00 | 105,60 | 105,76 | 0,86% | 1.248,00 |
| 26.08.2024 | 104,30 | 106,36 | 104,30 | 104,86 | 1,00% | 611,00 |