Börse:
38,888€
-1,24%
Echtzeit-Aktienkurs Exxon Mobil Corp
Bid:
38,870€
Ask:
38,905€
Aktienkurse zur Exxon Mobil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 39,49 | 39,49 | 38,44 | 38,65 | -1,85% | 4.277,00 |
| 21.01.2021 | 40,77 | 41,00 | 39,38 | 39,38 | -3,94% | 6.389,00 |
| 20.01.2021 | 40,49 | 41,06 | 40,49 | 40,99 | 1,36% | 1.683,00 |
| 19.01.2021 | 39,86 | 40,72 | 39,86 | 40,44 | 2,39% | 1.922,00 |
| 18.01.2021 | 39,60 | 39,60 | 39,05 | 39,50 | -1,69% | 4.255,00 |
| 15.01.2021 | 41,48 | 41,48 | 39,18 | 40,18 | -3,50% | 6.306,00 |
| 14.01.2021 | 39,78 | 41,63 | 39,78 | 41,63 | 4,81% | 7.265,00 |
| 13.01.2021 | 39,60 | 39,79 | 39,49 | 39,72 | 1,46% | 3.562,00 |
| 12.01.2021 | 38,78 | 39,40 | 38,62 | 39,15 | 1,65% | 4.905,00 |
| 11.01.2021 | 37,24 | 38,62 | 36,69 | 38,52 | 3,24% | 7.050,00 |
| 08.01.2021 | 36,65 | 37,31 | 36,65 | 37,31 | 1,37% | 3.581,00 |
| 07.01.2021 | 36,45 | 36,80 | 36,45 | 36,80 | 0,60% | 4.587,00 |
| 06.01.2021 | 35,47 | 36,58 | 35,47 | 36,58 | 1,20% | 4.783,00 |
| 05.01.2021 | 33,74 | 36,20 | 33,74 | 36,15 | 6,53% | 4.760,00 |
| 04.01.2021 | 34,03 | 34,32 | 33,44 | 33,93 | 0,38% | 7.278,00 |
| 30.12.2020 | 33,72 | 33,98 | 33,69 | 33,80 | -0,28% | 1.767,00 |
| 29.12.2020 | 34,37 | 34,45 | 33,90 | 33,90 | -1,01% | 1.541,00 |
| 28.12.2020 | 34,27 | 34,72 | 34,05 | 34,24 | -0,93% | 34.038,00 |
| 23.12.2020 | 33,63 | 34,56 | 33,63 | 34,56 | 0,54% | 2.791,00 |
| 22.12.2020 | 33,67 | 34,38 | 33,67 | 34,38 | 0,87% | 2.043,00 |
| 21.12.2020 | 34,71 | 34,71 | 33,00 | 34,08 | -3,33% | 8.517,00 |
| 18.12.2020 | 35,37 | 35,60 | 35,26 | 35,26 | -1,04% | 3.494,00 |
| 17.12.2020 | 36,05 | 36,29 | 35,54 | 35,63 | -1,04% | 4.878,00 |
| 16.12.2020 | 35,68 | 36,05 | 35,43 | 36,00 | 1,58% | 6.907,00 |
| 15.12.2020 | 34,87 | 35,44 | 34,74 | 35,44 | 1,29% | 2.446,00 |
| 14.12.2020 | 36,06 | 36,63 | 34,99 | 34,99 | -1,89% | 9.696,00 |
| 11.12.2020 | 36,57 | 36,60 | 35,61 | 35,67 | -0,93% | 4.182,00 |
| 10.12.2020 | 35,40 | 36,64 | 35,40 | 36,00 | 1,75% | 2.990,00 |
| 09.12.2020 | 34,76 | 35,88 | 34,76 | 35,38 | 1,23% | 6.083,00 |
| 08.12.2020 | 33,85 | 35,09 | 33,45 | 34,95 | 3,23% | 5.474,00 |
| 07.12.2020 | 34,80 | 34,80 | 33,50 | 33,86 | -0,24% | 5.517,00 |
| 04.12.2020 | 33,21 | 34,33 | 33,21 | 33,94 | 2,00% | 2.161,00 |
| 03.12.2020 | 33,16 | 33,34 | 32,90 | 33,27 | -0,02% | 5.186,00 |
| 02.12.2020 | 32,00 | 33,28 | 31,88 | 33,28 | 4,05% | 6.703,00 |
| 01.12.2020 | 32,26 | 32,80 | 31,98 | 31,98 | -0,85% | 4.540,00 |
| 30.11.2020 | 33,47 | 33,47 | 32,21 | 32,26 | -4,12% | 4.434,00 |
| 27.11.2020 | 34,19 | 34,36 | 33,48 | 33,64 | -1,85% | 1.693,00 |
| 26.11.2020 | 34,30 | 34,41 | 33,94 | 34,28 | -0,39% | 1.740,00 |
| 25.11.2020 | 35,73 | 35,74 | 34,16 | 34,41 | -2,15% | 9.386,00 |
| 24.11.2020 | 33,80 | 35,29 | 33,57 | 35,17 | 7,69% | 19.980,00 |
| 23.11.2020 | 31,90 | 32,68 | 31,58 | 32,66 | 4,97% | 8.535,00 |
| 20.11.2020 | 31,21 | 31,66 | 31,11 | 31,11 | -0,84% | 1.252,00 |
| 19.11.2020 | 31,41 | 31,55 | 31,12 | 31,38 | -2,52% | 1.873,00 |
| 18.11.2020 | 32,53 | 33,05 | 32,19 | 32,19 | -1,15% | 3.395,00 |
| 17.11.2020 | 32,29 | 32,57 | 31,51 | 32,56 | 1,96% | 5.205,00 |
| 16.11.2020 | 30,79 | 32,20 | 30,64 | 31,94 | 4,18% | 9.291,00 |
| 13.11.2020 | 29,54 | 30,66 | 29,54 | 30,66 | 2,27% | 2.027,00 |
| 12.11.2020 | 30,94 | 30,94 | 29,92 | 29,98 | -3,18% | 3.325,00 |
| 11.11.2020 | 31,71 | 31,87 | 30,96 | 30,96 | 0,78% | 6.086,00 |
| 10.11.2020 | 30,93 | 31,75 | 30,72 | 30,72 | -2,09% | 11.807,00 |
| 09.11.2020 | 28,68 | 31,38 | 28,12 | 31,38 | 14,09% | 7.541,00 |
| 06.11.2020 | 28,00 | 28,21 | 27,48 | 27,50 | -2,53% | 6.033,00 |
| 05.11.2020 | 28,36 | 28,53 | 28,22 | 28,22 | -2,49% | 1.435,00 |
| 04.11.2020 | 29,41 | 30,20 | 27,99 | 28,94 | 0,14% | 3.666,00 |
| 03.11.2020 | 29,08 | 29,72 | 28,90 | 28,90 | -1,38% | 1.189,00 |
| 02.11.2020 | 28,13 | 29,30 | 27,87 | 29,30 | 5,45% | 3.136,00 |
| 30.10.2020 | 28,10 | 28,36 | 27,65 | 27,79 | -0,09% | 3.290,00 |
| 29.10.2020 | 27,18 | 27,81 | 26,75 | 27,81 | 1,37% | 1.969,00 |
| 28.10.2020 | 27,72 | 27,72 | 26,92 | 27,44 | -1,53% | 2.974,00 |
| 27.10.2020 | 28,20 | 28,36 | 27,68 | 27,86 | -0,50% | 6.809,00 |
| 26.10.2020 | 28,44 | 28,67 | 27,99 | 28,00 | -2,74% | 2.834,00 |
| 23.10.2020 | 29,60 | 29,68 | 28,79 | 28,79 | 0,98% | 6.127,00 |
| 22.10.2020 | 27,92 | 28,51 | 27,92 | 28,51 | 1,66% | 2.917,00 |
| 21.10.2020 | 28,54 | 28,54 | 28,00 | 28,05 | -0,94% | 2.899,00 |
| 20.10.2020 | 28,53 | 28,53 | 28,31 | 28,31 | -2,23% | 1.982,00 |
| 19.10.2020 | 29,19 | 29,24 | 28,94 | 28,96 | -0,26% | 1.068,00 |
| 16.10.2020 | 29,24 | 29,27 | 29,03 | 29,03 | -0,38% | 289,00 |
| 15.10.2020 | 29,07 | 29,14 | 28,50 | 29,14 | -1,09% | 3.592,00 |
| 14.10.2020 | 29,03 | 29,46 | 29,01 | 29,46 | 1,15% | 1.497,00 |
| 13.10.2020 | 29,56 | 29,66 | 29,13 | 29,13 | -0,19% | 3.739,00 |
| 12.10.2020 | 29,59 | 29,59 | 29,18 | 29,18 | -1,32% | 2.488,00 |
| 09.10.2020 | 30,11 | 30,25 | 29,43 | 29,57 | -0,49% | 2.088,00 |
| 08.10.2020 | 28,50 | 29,90 | 28,50 | 29,72 | 4,85% | 6.496,00 |
| 07.10.2020 | 28,53 | 28,80 | 28,33 | 28,34 | -2,28% | 1.278,00 |
| 06.10.2020 | 28,73 | 29,07 | 28,65 | 29,00 | 2,29% | 1.227,00 |
| 05.10.2020 | 28,58 | 28,60 | 28,25 | 28,35 | 1,21% | 4.082,00 |
| 02.10.2020 | 27,76 | 28,01 | 27,60 | 28,01 | -0,74% | 7.679,00 |
| 01.10.2020 | 29,52 | 29,67 | 28,22 | 28,22 | -4,74% | 5.324,00 |
| 30.09.2020 | 29,10 | 29,63 | 29,10 | 29,63 | 2,10% | 2.076,00 |
| 29.09.2020 | 30,20 | 30,21 | 29,00 | 29,02 | -4,63% | 1.179,00 |
| 28.09.2020 | 29,95 | 30,43 | 29,89 | 30,43 | 1,93% | 8.179,00 |
| 25.09.2020 | 29,70 | 29,85 | 29,40 | 29,85 | 2,91% | 2.334,00 |
| 24.09.2020 | 29,60 | 29,80 | 29,01 | 29,01 | -3,43% | 2.554,00 |
| 23.09.2020 | 30,56 | 30,66 | 29,93 | 30,04 | -2,86% | 5.443,00 |
| 22.09.2020 | 31,07 | 31,24 | 30,88 | 30,92 | 0,68% | 1.744,00 |
| 21.09.2020 | 31,09 | 31,10 | 30,47 | 30,71 | -0,78% | 6.971,00 |
| 18.09.2020 | 32,03 | 32,08 | 30,95 | 30,95 | -2,24% | 1.611,00 |
| 17.09.2020 | 32,01 | 32,01 | 31,48 | 31,66 | 2,83% | 2.116,00 |
| 16.09.2020 | 30,91 | 30,98 | 30,74 | 30,79 | -1,28% | 1.111,00 |
| 15.09.2020 | 30,81 | 31,27 | 30,81 | 31,19 | 0,48% | 3.250,00 |
| 14.09.2020 | 31,63 | 31,68 | 30,86 | 31,04 | 0,26% | 7.333,00 |
| 11.09.2020 | 31,53 | 31,53 | 30,96 | 30,96 | -2,07% | 1.473,00 |
| 10.09.2020 | 32,11 | 32,32 | 31,62 | 31,62 | -2,93% | 3.922,00 |
| 09.09.2020 | 32,05 | 32,84 | 32,05 | 32,57 | -0,38% | 604,00 |
| 08.09.2020 | 33,34 | 33,34 | 31,80 | 32,70 | -1,30% | 19.414,00 |
| 07.09.2020 | 32,96 | 33,22 | 32,91 | 33,13 | 0,99% | 676,00 |
| 04.09.2020 | 32,85 | 33,46 | 32,80 | 32,80 | -0,76% | 984,00 |
| 03.09.2020 | 33,29 | 33,35 | 32,87 | 33,05 | -0,20% | 2.555,00 |
| 02.09.2020 | 33,26 | 33,41 | 32,99 | 33,12 | 0,35% | 1.300,00 |
| 01.09.2020 | 33,47 | 33,56 | 32,79 | 33,00 | -1,46% | 1.837,00 |