Börse:
83,760€
3,64%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
83,720€
Ask:
83,800€
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 81,16 | 83,75 | 80,90 | 83,48 | 3,29% | 11.072,00 |
| 23.06.2022 | 82,50 | 84,53 | 80,82 | 80,82 | -4,16% | 17.148,00 |
| 22.06.2022 | 84,99 | 84,99 | 82,86 | 84,33 | -2,82% | 31.895,00 |
| 21.06.2022 | 82,83 | 87,03 | 82,80 | 86,78 | 4,76% | 23.276,00 |
| 20.06.2022 | 81,20 | 82,84 | 81,07 | 82,84 | 0,30% | 19.765,00 |
| 17.06.2022 | 86,97 | 88,38 | 82,50 | 82,59 | -5,91% | 15.845,00 |
| 16.06.2022 | 91,40 | 91,70 | 87,45 | 87,78 | -4,10% | 34.202,00 |
| 15.06.2022 | 92,30 | 92,50 | 91,07 | 91,53 | -2,58% | 20.394,00 |
| 14.06.2022 | 92,73 | 94,57 | 92,25 | 93,95 | 2,78% | 15.800,00 |
| 13.06.2022 | 93,99 | 94,38 | 90,30 | 91,41 | -4,58% | 45.000,00 |
| 10.06.2022 | 95,99 | 98,20 | 95,23 | 95,80 | -1,15% | 12.643,00 |
| 09.06.2022 | 97,01 | 98,13 | 96,34 | 96,91 | -1,03% | 10.568,00 |
| 08.06.2022 | 96,79 | 97,97 | 95,82 | 97,92 | 2,93% | 16.494,00 |
| 07.06.2022 | 92,72 | 95,57 | 91,63 | 95,13 | 2,42% | 22.279,00 |
| 06.06.2022 | 92,99 | 93,01 | 92,14 | 92,88 | 0,49% | 7.480,00 |
| 03.06.2022 | 90,50 | 92,74 | 89,87 | 92,43 | 1,55% | 20.392,00 |
| 02.06.2022 | 90,92 | 91,49 | 89,61 | 91,02 | -0,36% | 14.956,00 |
| 01.06.2022 | 90,27 | 91,70 | 90,20 | 91,35 | -0,33% | 14.795,00 |
| 31.05.2022 | 91,09 | 93,25 | 91,09 | 91,65 | 0,79% | 19.138,00 |
| 30.05.2022 | 91,49 | 91,67 | 90,55 | 90,93 | -0,12% | 8.342,00 |
| 27.05.2022 | 88,77 | 91,04 | 87,41 | 91,04 | 0,42% | 35.359,00 |
| 26.05.2022 | 89,98 | 90,85 | 89,48 | 90,66 | 1,15% | 12.890,00 |
| 25.05.2022 | 88,69 | 90,47 | 87,89 | 89,63 | 4,03% | 18.185,00 |
| 24.05.2022 | 87,07 | 87,84 | 85,56 | 86,16 | -2,76% | 9.229,00 |
| 23.05.2022 | 87,99 | 88,62 | 86,49 | 88,61 | 2,19% | 12.252,00 |
| 20.05.2022 | 86,29 | 88,50 | 86,29 | 86,71 | 1,18% | 13.796,00 |
| 19.05.2022 | 86,01 | 87,23 | 83,93 | 85,70 | -1,32% | 15.870,00 |
| 18.05.2022 | 87,35 | 88,22 | 86,75 | 86,85 | -0,44% | 15.459,00 |
| 17.05.2022 | 87,22 | 87,80 | 86,70 | 87,23 | 0,32% | 10.619,00 |
| 16.05.2022 | 84,99 | 87,61 | 84,25 | 86,95 | 2,38% | 11.389,00 |
| 13.05.2022 | 83,34 | 84,93 | 82,82 | 84,93 | 3,64% | 10.510,00 |
| 12.05.2022 | 81,99 | 82,70 | 80,15 | 81,95 | -2,50% | 17.422,00 |
| 11.05.2022 | 81,21 | 84,05 | 80,72 | 84,05 | 4,44% | 11.688,00 |
| 10.05.2022 | 80,02 | 82,24 | 80,02 | 80,48 | -1,69% | 8.207,00 |
| 09.05.2022 | 85,52 | 86,50 | 81,51 | 81,86 | -4,22% | 13.781,00 |
| 06.05.2022 | 86,52 | 86,99 | 84,81 | 85,47 | -0,06% | 21.566,00 |
| 05.05.2022 | 86,99 | 87,50 | 85,23 | 85,52 | 0,90% | 14.354,00 |
| 04.05.2022 | 84,09 | 85,48 | 84,09 | 84,76 | 0,78% | 11.637,00 |
| 03.05.2022 | 81,29 | 84,10 | 81,29 | 84,10 | 3,38% | 14.355,00 |
| 02.05.2022 | 80,78 | 82,48 | 79,81 | 81,35 | -1,19% | 14.883,00 |
| 29.04.2022 | 81,97 | 83,99 | 80,64 | 82,33 | 0,99% | 34.838,00 |
| 28.04.2022 | 80,74 | 81,59 | 80,06 | 81,52 | 1,98% | 9.747,00 |
| 27.04.2022 | 77,42 | 80,30 | 77,42 | 79,94 | 1,38% | 11.587,00 |
| 26.04.2022 | 76,76 | 79,35 | 75,97 | 78,85 | 5,39% | 19.057,00 |
| 25.04.2022 | 78,01 | 78,01 | 74,73 | 74,82 | -6,40% | 28.806,00 |
| 22.04.2022 | 79,91 | 81,40 | 79,28 | 79,94 | -2,27% | 11.662,00 |
| 21.04.2022 | 82,01 | 82,50 | 81,05 | 81,80 | 1,05% | 10.960,00 |
| 20.04.2022 | 81,40 | 81,64 | 80,45 | 80,95 | -0,05% | 12.991,00 |
| 19.04.2022 | 81,82 | 82,02 | 80,99 | 80,99 | 0,30% | 14.357,00 |
| 14.04.2022 | 79,45 | 81,29 | 78,67 | 80,75 | 1,62% | 17.969,00 |
| 13.04.2022 | 78,77 | 80,50 | 78,77 | 79,46 | -0,24% | 13.469,00 |
| 12.04.2022 | 77,29 | 79,81 | 77,08 | 79,65 | 3,05% | 12.729,00 |
| 11.04.2022 | 79,04 | 79,42 | 77,20 | 77,29 | -3,45% | 15.262,00 |
| 08.04.2022 | 77,98 | 80,36 | 77,92 | 80,05 | 4,86% | 22.665,00 |
| 07.04.2022 | 76,84 | 77,06 | 75,95 | 76,34 | -0,47% | 9.593,00 |
| 06.04.2022 | 76,49 | 77,43 | 75,90 | 76,70 | 0,34% | 20.459,00 |
| 05.04.2022 | 76,29 | 77,55 | 75,69 | 76,44 | 1,84% | 8.728,00 |
| 04.04.2022 | 75,49 | 76,24 | 74,78 | 75,06 | -0,44% | 12.833,00 |
| 01.04.2022 | 74,67 | 76,08 | 73,98 | 75,39 | -0,36% | 18.883,00 |
| 31.03.2022 | 74,18 | 75,95 | 73,56 | 75,66 | 1,07% | 16.161,00 |
| 30.03.2022 | 73,99 | 75,13 | 73,72 | 74,86 | 2,46% | 27.066,00 |
| 29.03.2022 | 76,10 | 76,46 | 71,73 | 73,06 | -3,37% | 51.056,00 |
| 28.03.2022 | 77,01 | 77,01 | 74,80 | 75,61 | -2,15% | 23.579,00 |
| 25.03.2022 | 75,87 | 77,59 | 74,93 | 77,27 | 1,86% | 21.188,00 |
| 24.03.2022 | 76,20 | 77,00 | 75,70 | 75,86 | 0,40% | 26.903,00 |
| 23.03.2022 | 74,68 | 76,83 | 74,29 | 75,56 | 2,51% | 24.378,00 |
| 22.03.2022 | 75,40 | 75,40 | 73,42 | 73,71 | -0,74% | 18.207,00 |
| 21.03.2022 | 71,71 | 74,26 | 71,71 | 74,26 | 4,98% | 17.594,00 |
| 18.03.2022 | 71,01 | 71,96 | 70,71 | 70,74 | -0,16% | 17.657,00 |
| 17.03.2022 | 70,13 | 71,36 | 69,79 | 70,85 | 1,01% | 23.525,00 |
| 16.03.2022 | 70,46 | 71,83 | 69,71 | 70,14 | -2,30% | 33.700,00 |
| 15.03.2022 | 71,76 | 72,48 | 69,50 | 71,79 | -3,97% | 116.969,00 |
| 14.03.2022 | 76,40 | 76,91 | 73,51 | 74,76 | -3,87% | 60.461,00 |
| 11.03.2022 | 77,90 | 78,96 | 76,07 | 77,77 | 1,05% | 54.754,00 |
| 10.03.2022 | 74,35 | 77,23 | 73,63 | 76,96 | -0,72% | 42.398,00 |
| 09.03.2022 | 80,44 | 81,91 | 75,36 | 77,52 | -7,06% | 134.342,00 |
| 08.03.2022 | 80,46 | 83,62 | 79,76 | 83,41 | 5,24% | 59.484,00 |
| 07.03.2022 | 79,74 | 80,01 | 77,03 | 79,26 | 5,86% | 89.136,00 |
| 04.03.2022 | 73,50 | 75,72 | 71,80 | 74,87 | 2,13% | 53.089,00 |
| 03.03.2022 | 73,82 | 73,91 | 71,51 | 73,31 | 2,00% | 22.425,00 |
| 02.03.2022 | 72,49 | 74,00 | 71,87 | 71,87 | 0,35% | 59.018,00 |
| 01.03.2022 | 70,39 | 72,21 | 70,05 | 71,62 | 2,50% | 44.632,00 |
| 28.02.2022 | 69,99 | 70,05 | 67,90 | 69,87 | 1,87% | 34.182,00 |
| 25.02.2022 | 68,29 | 69,00 | 67,00 | 68,59 | 0,50% | 28.094,00 |
| 24.02.2022 | 68,95 | 71,32 | 67,84 | 68,25 | 0,65% | 98.189,00 |
| 23.02.2022 | 68,21 | 68,42 | 67,31 | 67,81 | -0,72% | 43.273,00 |
| 22.02.2022 | 68,90 | 70,32 | 68,00 | 68,30 | -0,73% | 58.631,00 |
| 21.02.2022 | 68,60 | 68,81 | 67,86 | 68,80 | 0,60% | 18.777,00 |
| 18.02.2022 | 68,65 | 68,92 | 67,94 | 68,39 | -0,80% | 20.486,00 |
| 17.02.2022 | 69,43 | 69,63 | 68,63 | 68,94 | -0,51% | 16.296,00 |
| 16.02.2022 | 68,74 | 69,98 | 68,60 | 69,29 | 0,80% | 13.500,00 |
| 15.02.2022 | 69,50 | 69,95 | 67,41 | 68,74 | -0,12% | 42.645,00 |
| 14.02.2022 | 71,45 | 71,45 | 68,16 | 68,82 | -0,74% | 41.480,00 |
| 11.02.2022 | 68,06 | 69,62 | 68,02 | 69,33 | 0,67% | 27.733,00 |
| 10.02.2022 | 69,24 | 69,82 | 68,57 | 68,87 | -0,40% | 28.804,00 |
| 09.02.2022 | 69,41 | 70,06 | 68,97 | 69,15 | -1,38% | 32.651,00 |
| 08.02.2022 | 72,29 | 72,57 | 70,10 | 70,12 | -2,76% | 18.202,00 |
| 07.02.2022 | 71,29 | 72,31 | 70,38 | 72,11 | 1,12% | 17.006,00 |
| 04.02.2022 | 70,95 | 72,24 | 69,84 | 71,31 | 2,49% | 33.132,00 |
| 03.02.2022 | 70,99 | 71,08 | 69,51 | 69,58 | -1,32% | 33.454,00 |