124,910€
0,31%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 126,62 | 126,96 | 122,62 | 124,52 | -1,32% | 17.733,00 |
| 06.05.2026 | 131,60 | 131,60 | 124,78 | 126,18 | -4,78% | 17.724,00 |
| 05.05.2026 | 131,12 | 132,70 | 130,34 | 132,52 | 1,13% | 7.257,00 |
| 04.05.2026 | 129,20 | 132,30 | 127,90 | 131,04 | -0,41% | 16.636,00 |
| 30.04.2026 | 133,02 | 133,64 | 129,90 | 131,58 | -0,59% | 13.829,00 |
| 29.04.2026 | 128,94 | 132,60 | 128,52 | 132,36 | 2,86% | 14.093,00 |
| 28.04.2026 | 127,48 | 130,08 | 127,02 | 128,68 | 1,43% | 14.412,00 |
| 27.04.2026 | 126,72 | 128,50 | 126,22 | 126,86 | -0,16% | 14.900,00 |
| 24.04.2026 | 128,82 | 129,08 | 125,54 | 127,06 | -1,40% | 14.432,00 |
| 23.04.2026 | 128,60 | 129,16 | 126,82 | 128,86 | 1,02% | 10.823,00 |
| 22.04.2026 | 125,80 | 128,12 | 124,62 | 127,56 | 0,71% | 13.879,00 |
| 21.04.2026 | 125,04 | 126,84 | 124,32 | 126,66 | 1,15% | 15.401,00 |
| 20.04.2026 | 126,70 | 127,76 | 124,44 | 125,22 | 0,63% | 35.806,00 |
| 17.04.2026 | 128,46 | 129,88 | 120,04 | 124,44 | -3,39% | 46.234,00 |
| 16.04.2026 | 125,98 | 129,80 | 125,52 | 128,80 | 1,82% | 16.768,00 |
| 15.04.2026 | 126,36 | 127,32 | 124,64 | 126,50 | -0,08% | 14.823,00 |
| 14.04.2026 | 129,38 | 129,38 | 124,30 | 126,60 | -2,47% | 39.783,00 |
| 13.04.2026 | 134,98 | 134,98 | 128,64 | 129,80 | -0,17% | 34.878,00 |
| 10.04.2026 | 132,12 | 133,20 | 129,54 | 130,02 | -1,93% | 15.289,00 |
| 09.04.2026 | 134,42 | 136,26 | 131,86 | 132,58 | -1,00% | 28.109,00 |
| 08.04.2026 | 132,00 | 133,92 | 129,12 | 133,92 | -5,17% | 85.342,00 |
| 07.04.2026 | 142,00 | 143,62 | 139,76 | 141,22 | 1,44% | 25.526,00 |
| 02.04.2026 | 143,22 | 144,80 | 138,18 | 139,22 | 0,26% | 33.158,00 |
| 01.04.2026 | 145,08 | 145,34 | 137,42 | 138,86 | -5,41% | 88.566,00 |
| 31.03.2026 | 150,18 | 151,24 | 143,66 | 146,80 | -1,78% | 36.371,00 |
| 30.03.2026 | 150,00 | 153,76 | 149,38 | 149,46 | 0,65% | 41.308,00 |
| 27.03.2026 | 143,78 | 148,66 | 143,08 | 148,50 | 3,51% | 29.917,00 |
| 26.03.2026 | 142,16 | 143,74 | 140,38 | 143,46 | 1,47% | 14.226,00 |
| 25.03.2026 | 141,02 | 142,36 | 140,02 | 141,38 | 0,26% | 16.121,00 |
| 24.03.2026 | 138,50 | 144,64 | 138,50 | 141,02 | 1,47% | 29.770,00 |
| 23.03.2026 | 139,96 | 140,98 | 133,76 | 138,98 | 0,36% | 37.995,00 |
| 20.03.2026 | 136,68 | 140,58 | 136,02 | 138,48 | 1,24% | 31.979,00 |
| 19.03.2026 | 138,50 | 138,98 | 134,68 | 136,78 | -0,94% | 35.474,00 |
| 18.03.2026 | 137,16 | 139,26 | 136,36 | 138,08 | 0,49% | 27.799,00 |
| 17.03.2026 | 136,00 | 139,18 | 135,92 | 137,40 | 0,81% | 34.296,00 |
| 16.03.2026 | 137,20 | 138,40 | 134,72 | 136,30 | -0,19% | 34.485,00 |
| 13.03.2026 | 133,98 | 137,20 | 133,14 | 136,56 | 2,08% | 28.167,00 |
| 12.03.2026 | 132,00 | 134,46 | 131,50 | 133,78 | 2,15% | 25.710,00 |
| 11.03.2026 | 126,54 | 131,28 | 126,20 | 130,96 | 2,15% | 21.861,00 |
| 10.03.2026 | 128,00 | 129,08 | 126,62 | 128,20 | -0,06% | 39.010,00 |
| 09.03.2026 | 132,50 | 133,46 | 128,28 | 128,28 | -1,46% | 51.925,00 |
| 06.03.2026 | 130,26 | 133,00 | 129,50 | 130,18 | 0,22% | 19.114,00 |
| 05.03.2026 | 129,80 | 131,22 | 128,60 | 129,90 | 1,01% | 11.795,00 |
| 04.03.2026 | 131,38 | 132,32 | 127,20 | 128,60 | -1,55% | 28.408,00 |
| 03.03.2026 | 133,88 | 136,22 | 129,46 | 130,62 | -1,02% | 83.041,00 |
| 02.03.2026 | 136,80 | 141,68 | 130,74 | 131,96 | 2,23% | 151.076,00 |
| 27.02.2026 | 125,46 | 129,88 | 125,46 | 129,08 | 2,44% | 13.445,00 |
| 26.02.2026 | 126,70 | 127,86 | 124,40 | 126,00 | -0,28% | 17.495,00 |
| 25.02.2026 | 126,36 | 127,56 | 124,92 | 126,36 | -0,49% | 15.131,00 |
| 24.02.2026 | 128,10 | 129,00 | 125,70 | 126,98 | -0,70% | 8.139,00 |
| 23.02.2026 | 124,22 | 128,12 | 123,84 | 127,88 | 2,42% | 14.848,00 |
| 20.02.2026 | 128,80 | 129,46 | 124,48 | 124,86 | -2,76% | 19.244,00 |
| 19.02.2026 | 128,30 | 130,42 | 127,90 | 128,40 | 0,47% | 24.288,00 |
| 18.02.2026 | 123,40 | 128,00 | 123,22 | 127,80 | 3,55% | 14.865,00 |
| 17.02.2026 | 126,68 | 127,48 | 122,66 | 123,42 | -2,50% | 8.777,00 |
| 16.02.2026 | 125,08 | 126,80 | 125,08 | 126,58 | 1,28% | 7.865,00 |
| 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 |