Börse:
82,350€
2,26%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
82,260€
Ask:
82,440€
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 81,01 | 83,36 | 81,01 | 83,05 | 3,51% | 994,00 |
| 23.06.2022 | 81,68 | 84,02 | 79,64 | 80,23 | -4,20% | 4.506,00 |
| 22.06.2022 | 84,98 | 84,98 | 83,75 | 83,75 | -4,47% | 1.247,00 |
| 21.06.2022 | 82,54 | 87,67 | 82,54 | 87,67 | 6,72% | 1.111,00 |
| 20.06.2022 | 81,08 | 82,15 | 80,86 | 82,15 | 0,00% | 2.351,00 |
| 17.06.2022 | 86,98 | 88,42 | 81,90 | 82,15 | -6,41% | 8.325,00 |
| 16.06.2022 | 91,56 | 91,56 | 87,50 | 87,78 | -2,44% | 1.105,00 |
| 15.06.2022 | 92,25 | 92,34 | 89,98 | 89,98 | -2,59% | 2.203,00 |
| 14.06.2022 | 91,50 | 94,21 | 91,50 | 92,37 | 0,02% | 1.607,00 |
| 13.06.2022 | 95,00 | 95,00 | 90,97 | 92,35 | -3,15% | 3.081,00 |
| 10.06.2022 | 95,73 | 97,23 | 95,35 | 95,35 | -1,70% | 2.916,00 |
| 09.06.2022 | 97,22 | 98,08 | 96,86 | 97,00 | -0,69% | 2.808,00 |
| 08.06.2022 | 96,49 | 98,03 | 96,23 | 97,67 | 1,49% | 3.038,00 |
| 07.06.2022 | 93,05 | 96,29 | 92,27 | 96,24 | 3,55% | 5.708,00 |
| 06.06.2022 | 92,32 | 92,98 | 92,20 | 92,94 | 0,76% | 4.020,00 |
| 03.06.2022 | 90,65 | 92,38 | 90,04 | 92,24 | 1,45% | 966,00 |
| 02.06.2022 | 90,47 | 91,03 | 89,97 | 90,92 | -1,33% | 1.295,00 |
| 01.06.2022 | 91,00 | 92,15 | 90,19 | 92,15 | 2,39% | 1.407,00 |
| 31.05.2022 | 91,12 | 93,03 | 90,00 | 90,00 | -0,71% | 3.696,00 |
| 30.05.2022 | 91,67 | 91,67 | 90,64 | 90,64 | -0,59% | 1.607,00 |
| 27.05.2022 | 89,78 | 91,18 | 88,98 | 91,18 | 1,28% | 2.558,00 |
| 26.05.2022 | 89,82 | 90,65 | 89,82 | 90,03 | 0,48% | 264,00 |
| 25.05.2022 | 88,46 | 90,31 | 88,10 | 89,60 | 3,11% | 4.721,00 |
| 24.05.2022 | 87,03 | 87,65 | 86,12 | 86,90 | -0,92% | 1.718,00 |
| 23.05.2022 | 87,26 | 88,45 | 86,90 | 87,71 | -0,08% | 720,00 |
| 20.05.2022 | 85,93 | 88,00 | 85,93 | 87,78 | 2,40% | 749,00 |
| 19.05.2022 | 86,34 | 86,90 | 84,14 | 85,72 | -0,66% | 559,00 |
| 18.05.2022 | 87,88 | 88,00 | 86,09 | 86,29 | -1,16% | 542,00 |
| 17.05.2022 | 87,27 | 87,81 | 86,69 | 87,30 | -0,72% | 1.157,00 |
| 16.05.2022 | 84,55 | 88,03 | 84,32 | 87,93 | 3,06% | 1.853,00 |
| 13.05.2022 | 83,16 | 85,32 | 83,16 | 85,32 | 3,80% | 752,00 |
| 12.05.2022 | 81,89 | 82,20 | 80,16 | 82,20 | -2,14% | 1.685,00 |
| 11.05.2022 | 81,31 | 84,00 | 81,31 | 84,00 | 4,35% | 425,00 |
| 10.05.2022 | 79,98 | 82,00 | 79,40 | 80,50 | 0,63% | 1.656,00 |
| 09.05.2022 | 86,46 | 86,64 | 80,00 | 80,00 | -6,98% | 2.493,00 |
| 06.05.2022 | 86,14 | 86,99 | 85,13 | 86,00 | 0,00% | 1.264,00 |
| 05.05.2022 | 86,28 | 87,00 | 84,67 | 86,00 | 0,17% | 2.609,00 |
| 04.05.2022 | 84,80 | 86,00 | 84,02 | 85,85 | 2,32% | 4.965,00 |
| 03.05.2022 | 82,01 | 84,07 | 81,51 | 83,90 | 2,02% | 3.036,00 |
| 02.05.2022 | 80,99 | 82,39 | 80,36 | 82,24 | 2,12% | 6.232,00 |
| 29.04.2022 | 83,60 | 83,80 | 80,53 | 80,53 | -2,21% | 5.057,00 |
| 28.04.2022 | 80,07 | 82,36 | 80,07 | 82,35 | 2,59% | 1.957,00 |
| 27.04.2022 | 77,50 | 80,43 | 77,50 | 80,27 | 2,33% | 1.029,00 |
| 26.04.2022 | 76,46 | 78,98 | 76,39 | 78,44 | 5,52% | 1.798,00 |
| 25.04.2022 | 77,61 | 78,00 | 74,34 | 74,34 | -6,33% | 3.601,00 |
| 22.04.2022 | 80,44 | 81,42 | 79,36 | 79,36 | -0,94% | 682,00 |
| 21.04.2022 | 81,64 | 82,51 | 80,11 | 80,11 | -1,56% | 1.810,00 |
| 20.04.2022 | 81,23 | 81,51 | 80,76 | 81,38 | -0,20% | 904,00 |
| 19.04.2022 | 81,50 | 82,00 | 81,15 | 81,54 | 0,00% | 2.169,00 |
| 14.04.2022 | 79,12 | 81,54 | 78,95 | 81,54 | 2,68% | 791,00 |
| 13.04.2022 | 79,03 | 80,40 | 78,99 | 79,41 | -0,38% | 926,00 |
| 12.04.2022 | 77,02 | 79,71 | 77,02 | 79,71 | 3,53% | 1.340,00 |
| 11.04.2022 | 80,11 | 80,11 | 76,99 | 76,99 | -3,79% | 1.419,00 |
| 08.04.2022 | 78,08 | 80,12 | 78,08 | 80,02 | 2,26% | 2.643,00 |
| 07.04.2022 | 76,63 | 78,25 | 76,46 | 78,25 | 1,93% | 9.094,00 |
| 06.04.2022 | 76,52 | 77,18 | 76,19 | 76,77 | 0,16% | 1.480,00 |
| 05.04.2022 | 75,47 | 76,86 | 75,47 | 76,65 | 1,27% | 1.356,00 |
| 04.04.2022 | 75,67 | 76,03 | 75,00 | 75,69 | 0,26% | 1.750,00 |
| 01.04.2022 | 74,09 | 75,98 | 73,82 | 75,49 | -0,67% | 1.557,00 |
| 31.03.2022 | 73,31 | 76,00 | 73,31 | 76,00 | 1,60% | 687,00 |
| 30.03.2022 | 74,28 | 75,00 | 73,99 | 74,80 | 0,85% | 1.150,00 |
| 29.03.2022 | 76,67 | 76,67 | 72,00 | 74,17 | -1,83% | 5.030,00 |
| 28.03.2022 | 77,44 | 77,53 | 75,00 | 75,55 | -2,69% | 5.121,00 |
| 25.03.2022 | 76,16 | 77,64 | 75,31 | 77,64 | 2,59% | 800,00 |
| 24.03.2022 | 74,91 | 77,00 | 74,91 | 75,68 | -0,21% | 975,00 |
| 23.03.2022 | 74,22 | 76,76 | 74,22 | 75,84 | 3,21% | 1.432,00 |
| 22.03.2022 | 75,50 | 75,52 | 73,39 | 73,48 | -1,40% | 6.870,00 |
| 21.03.2022 | 71,75 | 74,54 | 71,75 | 74,52 | 5,11% | 1.897,00 |
| 18.03.2022 | 71,30 | 71,75 | 70,77 | 70,90 | 0,16% | 1.363,00 |
| 17.03.2022 | 70,15 | 71,03 | 69,71 | 70,79 | 1,42% | 1.435,00 |
| 16.03.2022 | 70,49 | 71,92 | 69,80 | 69,80 | -2,49% | 2.332,00 |
| 15.03.2022 | 72,21 | 72,52 | 69,80 | 71,58 | -2,96% | 8.885,00 |
| 14.03.2022 | 78,54 | 78,54 | 73,50 | 73,76 | -6,34% | 9.155,00 |
| 11.03.2022 | 78,14 | 78,80 | 76,02 | 78,75 | 1,77% | 4.922,00 |
| 10.03.2022 | 73,92 | 77,41 | 73,14 | 77,38 | 3,87% | 3.825,00 |
| 09.03.2022 | 81,60 | 81,84 | 74,08 | 74,50 | -8,02% | 7.416,00 |
| 08.03.2022 | 81,40 | 83,96 | 78,75 | 81,00 | 1,25% | 7.754,00 |
| 07.03.2022 | 78,20 | 80,00 | 76,97 | 80,00 | 3,90% | 13.269,00 |
| 04.03.2022 | 73,90 | 77,00 | 71,86 | 77,00 | 5,05% | 12.050,00 |
| 03.03.2022 | 73,62 | 73,88 | 72,68 | 73,30 | 0,41% | 3.519,00 |
| 02.03.2022 | 72,35 | 73,88 | 72,12 | 73,00 | 2,99% | 8.518,00 |
| 01.03.2022 | 70,01 | 71,68 | 69,94 | 70,88 | 1,45% | 3.000,00 |
| 28.02.2022 | 71,12 | 71,12 | 68,72 | 69,87 | 1,56% | 2.542,00 |
| 25.02.2022 | 68,16 | 69,00 | 67,19 | 68,80 | 3,55% | 2.503,00 |
| 24.02.2022 | 69,70 | 71,53 | 66,44 | 66,44 | -1,92% | 38.101,00 |
| 23.02.2022 | 68,19 | 68,30 | 67,52 | 67,74 | -0,35% | 1.814,00 |
| 22.02.2022 | 66,78 | 70,35 | 66,78 | 67,98 | 4,10% | 5.137,00 |
| 21.02.2022 | 68,21 | 68,57 | 63,55 | 65,30 | -4,50% | 3.366,00 |
| 18.02.2022 | 68,74 | 68,90 | 68,00 | 68,38 | -1,18% | 2.738,00 |
| 17.02.2022 | 69,28 | 69,40 | 69,20 | 69,20 | 0,35% | 274,00 |
| 16.02.2022 | 68,70 | 69,67 | 68,41 | 68,96 | 0,83% | 5.730,00 |
| 15.02.2022 | 69,40 | 69,62 | 67,93 | 68,39 | 0,29% | 4.830,00 |
| 14.02.2022 | 70,75 | 70,75 | 68,19 | 68,19 | -3,41% | 2.697,00 |
| 11.02.2022 | 68,31 | 70,60 | 68,19 | 70,60 | 3,73% | 1.438,00 |
| 10.02.2022 | 68,93 | 69,38 | 68,06 | 68,06 | -1,29% | 1.964,00 |
| 09.02.2022 | 69,60 | 69,88 | 68,95 | 68,95 | -2,13% | 873,00 |
| 08.02.2022 | 72,00 | 72,54 | 70,10 | 70,45 | -2,18% | 1.341,00 |
| 07.02.2022 | 71,07 | 72,50 | 70,38 | 72,02 | 1,25% | 1.883,00 |
| 04.02.2022 | 69,94 | 71,93 | 69,83 | 71,13 | 2,42% | 4.344,00 |
| 03.02.2022 | 71,08 | 71,08 | 69,30 | 69,45 | -1,74% | 4.609,00 |