111,200€
-0,16%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 112,01 | 112,76 | 111,05 | 111,19 | -0,13% | 10,00 |
| 18.04.2024 | 110,98 | 112,24 | 110,25 | 111,33 | 0,13% | 480,00 |
| 17.04.2024 | 111,26 | 112,13 | 109,97 | 111,19 | -0,46% | 179,00 |
| 16.04.2024 | 113,20 | 113,25 | 110,91 | 111,70 | -0,81% | 603,00 |
| 15.04.2024 | 115,00 | 115,01 | 112,41 | 112,61 | -0,49% | 608,00 |
| 12.04.2024 | 113,77 | 116,70 | 112,59 | 113,16 | -0,27% | 133,00 |
| 11.04.2024 | 113,74 | 114,48 | 112,36 | 113,47 | -0,21% | 518,00 |
| 10.04.2024 | 111,78 | 113,97 | 109,88 | 113,71 | 1,88% | 955,00 |
| 09.04.2024 | 111,04 | 111,76 | 110,53 | 111,61 | 0,50% | 149,00 |
| 08.04.2024 | 111,75 | 112,11 | 110,80 | 111,05 | -0,86% | 402,00 |
| 05.04.2024 | 111,00 | 112,73 | 109,70 | 112,01 | 1,36% | 41,00 |
| 04.04.2024 | 109,85 | 110,60 | 108,50 | 110,51 | 0,50% | 4.843,00 |
| 03.04.2024 | 111,20 | 111,50 | 109,83 | 109,96 | -0,78% | 1.888,00 |
| 02.04.2024 | 108,75 | 111,13 | 108,10 | 110,82 | 2,94% | 593,00 |
| 28.03.2024 | 106,32 | 107,94 | 106,12 | 107,65 | 1,19% | 465,00 |
| 27.03.2024 | 104,94 | 106,39 | 104,75 | 106,38 | 1,04% | 1.160,00 |
| 26.03.2024 | 105,55 | 106,14 | 104,62 | 105,29 | -0,47% | 568,00 |
| 25.03.2024 | 105,02 | 106,85 | 104,69 | 105,79 | 0,77% | 2.024,00 |
| 22.03.2024 | 104,51 | 105,23 | 104,28 | 104,98 | 0,43% | 823,00 |
| 21.03.2024 | 103,58 | 104,86 | 103,25 | 104,53 | 1,00% | 40,00 |
| 20.03.2024 | 103,89 | 104,37 | 103,23 | 103,50 | -0,45% | 614,00 |
| 19.03.2024 | 103,18 | 104,53 | 102,74 | 103,97 | 0,70% | 3.112,00 |
| 18.03.2024 | 102,15 | 103,79 | 102,05 | 103,25 | 0,99% | 365,00 |
| 15.03.2024 | 102,48 | 102,48 | 102,12 | 102,24 | 0,95% | 378,00 |
| 14.03.2024 | 100,14 | 101,28 | 100,14 | 101,28 | 1,22% | 840,00 |
| 13.03.2024 | 99,10 | 100,36 | 99,10 | 100,06 | 1,04% | 161,00 |
| 12.03.2024 | 99,38 | 99,87 | 99,03 | 99,03 | -0,47% | 159,00 |
| 11.03.2024 | 98,60 | 99,50 | 98,60 | 99,50 | 0,80% | 472,00 |
| 08.03.2024 | 98,30 | 98,71 | 97,99 | 98,71 | 0,57% | 230,00 |
| 07.03.2024 | 97,78 | 98,55 | 97,78 | 98,15 | 0,37% | 30,00 |
| 06.03.2024 | 97,30 | 98,31 | 97,30 | 97,79 | 0,58% | 60,00 |
| 05.03.2024 | 96,01 | 97,82 | 95,91 | 97,23 | 1,28% | 1.040,00 |
| 04.03.2024 | 98,02 | 98,02 | 96,00 | 96,00 | -2,15% | 659,00 |
| 01.03.2024 | 96,79 | 98,11 | 96,79 | 98,11 | 1,50% | 201,00 |
| 29.02.2024 | 95,97 | 96,77 | 95,97 | 96,66 | 0,39% | 1.147,00 |
| 28.02.2024 | 95,79 | 96,28 | 95,79 | 96,28 | 0,57% | 201,00 |
| 27.02.2024 | 95,70 | 95,91 | 95,70 | 95,73 | 0,06% | 621,00 |
| 26.02.2024 | 95,52 | 95,69 | 95,50 | 95,67 | 0,17% | 253,00 |
| 23.02.2024 | 96,21 | 96,59 | 95,51 | 95,51 | -1,51% | 204,00 |
| 22.02.2024 | 96,35 | 96,97 | 96,35 | 96,97 | 0,32% | 229,00 |
| 21.02.2024 | 94,91 | 96,66 | 94,91 | 96,66 | 0,78% | 354,00 |
| 20.02.2024 | 96,01 | 96,10 | 95,91 | 95,91 | -0,73% | 117,00 |
| 19.02.2024 | 96,39 | 96,62 | 96,01 | 96,62 | 0,20% | 135,00 |
| 16.02.2024 | 96,09 | 97,00 | 96,09 | 96,43 | 0,70% | 257,00 |
| 15.02.2024 | 93,43 | 95,76 | 93,43 | 95,76 | 1,58% | 725,00 |
| 14.02.2024 | 94,32 | 95,25 | 94,27 | 94,27 | -0,07% | 356,00 |
| 13.02.2024 | 94,91 | 95,60 | 94,15 | 94,34 | -1,12% | 1.180,00 |
| 12.02.2024 | 94,52 | 95,48 | 94,26 | 95,41 | 0,88% | 205,00 |
| 09.02.2024 | 96,03 | 96,76 | 94,56 | 94,58 | -1,95% | 389,00 |
| 08.02.2024 | 94,56 | 96,46 | 94,56 | 96,46 | 2,13% | 244,00 |
| 07.02.2024 | 94,71 | 94,71 | 94,45 | 94,45 | -0,62% | - |
| 06.02.2024 | 94,59 | 95,67 | 94,59 | 95,04 | 0,03% | 575,00 |
| 05.02.2024 | 94,88 | 95,01 | 94,43 | 95,01 | 0,17% | 290,00 |
| 02.02.2024 | 94,27 | 95,79 | 94,27 | 94,85 | 0,78% | 585,00 |
| 01.02.2024 | 95,22 | 95,59 | 94,12 | 94,12 | -1,62% | 2.050,00 |
| 31.01.2024 | 96,42 | 96,42 | 95,67 | 95,67 | -0,11% | 34,00 |
| 30.01.2024 | 95,15 | 95,78 | 94,91 | 95,78 | 0,95% | 4.629,00 |
| 29.01.2024 | 95,02 | 95,34 | 94,83 | 94,88 | 1,54% | 755,00 |
| 26.01.2024 | 93,39 | 93,88 | 93,39 | 93,44 | 0,90% | 663,00 |
| 25.01.2024 | 91,15 | 92,61 | 91,15 | 92,61 | 2,00% | 1.072,00 |
| 24.01.2024 | 90,10 | 90,84 | 89,96 | 90,79 | 0,70% | 3.012,00 |
| 23.01.2024 | 88,68 | 90,46 | 88,68 | 90,16 | 1,49% | 632,00 |
| 22.01.2024 | 88,17 | 89,25 | 88,13 | 88,84 | 0,05% | 1.898,00 |
| 19.01.2024 | 88,68 | 89,17 | 88,68 | 88,80 | -0,27% | 1.135,00 |
| 18.01.2024 | 89,32 | 89,49 | 88,43 | 89,04 | -0,10% | 3.022,00 |
| 17.01.2024 | 89,75 | 89,93 | 89,00 | 89,13 | -1,25% | 1.213,00 |
| 16.01.2024 | 91,39 | 92,12 | 90,26 | 90,26 | -1,34% | 472,00 |
| 15.01.2024 | 90,82 | 91,59 | 90,82 | 91,49 | 0,56% | 699,00 |
| 12.01.2024 | 91,00 | 91,68 | 90,58 | 90,98 | 1,10% | 4.375,00 |
| 11.01.2024 | 90,34 | 90,44 | 89,99 | 89,99 | 0,28% | 1.613,00 |
| 10.01.2024 | 91,00 | 91,27 | 89,74 | 89,74 | -1,58% | 229,00 |
| 09.01.2024 | 91,73 | 92,92 | 91,09 | 91,18 | -0,24% | 2.914,00 |
| 08.01.2024 | 93,01 | 93,40 | 90,29 | 91,40 | -2,23% | 250,00 |
| 05.01.2024 | 93,92 | 94,31 | 93,48 | 93,48 | 0,06% | 15,00 |
| 04.01.2024 | 94,85 | 94,88 | 93,42 | 93,42 | -1,17% | 230,00 |
| 03.01.2024 | 93,16 | 94,75 | 93,16 | 94,53 | 0,52% | 90,00 |
| 02.01.2024 | 91,08 | 94,04 | 90,97 | 94,04 | 3,71% | 2.617,00 |
| 29.12.2023 | 90,70 | 90,83 | 90,70 | 90,68 | -0,60% | 530,00 |
| 28.12.2023 | 91,23 | 91,23 | 91,23 | 91,23 | -0,22% | - |
| 27.12.2023 | 92,67 | 92,78 | 91,43 | 91,43 | -1,72% | 1.083,00 |
| 22.12.2023 | 92,50 | 93,18 | 92,50 | 93,03 | 0,57% | 572,00 |
| 21.12.2023 | 92,95 | 93,79 | 92,50 | 92,50 | -1,54% | 3.920,00 |
| 20.12.2023 | 93,62 | 94,69 | 93,62 | 93,95 | -0,04% | 1.749,00 |
| 19.12.2023 | 93,02 | 93,99 | 93,02 | 93,99 | 0,85% | 142,00 |
| 18.12.2023 | 92,52 | 94,03 | 92,14 | 93,20 | 1,03% | 936,00 |
| 15.12.2023 | 92,77 | 92,98 | 92,08 | 92,25 | -0,08% | 3.527,00 |
| 14.12.2023 | 91,00 | 92,42 | 90,95 | 92,32 | 1,72% | 2.685,00 |
| 13.12.2023 | 90,37 | 91,18 | 90,37 | 90,76 | -0,19% | 497,00 |
| 12.12.2023 | 92,57 | 92,66 | 90,50 | 90,93 | -1,54% | 356,00 |
| 11.12.2023 | 92,95 | 93,00 | 92,13 | 92,35 | -0,19% | 2.145,00 |
| 08.12.2023 | 91,01 | 92,59 | 91,01 | 92,53 | 1,84% | 3.152,00 |
| 07.12.2023 | 92,02 | 93,37 | 90,86 | 90,86 | -1,29% | 9.910,00 |
| 06.12.2023 | 93,60 | 93,60 | 91,25 | 92,05 | -1,58% | 8.715,00 |
| 05.12.2023 | 93,82 | 94,47 | 93,53 | 93,53 | -1,26% | 1.369,00 |
| 04.12.2023 | 94,59 | 95,04 | 94,28 | 94,72 | 0,36% | 2.049,00 |
| 01.12.2023 | 94,18 | 95,71 | 94,18 | 94,38 | 0,27% | 1.192,00 |
| 30.11.2023 | 93,50 | 95,27 | 93,41 | 94,13 | 1,04% | 1.698,00 |
| 29.11.2023 | 94,77 | 94,98 | 92,95 | 93,16 | -1,79% | 516,00 |
| 28.11.2023 | 95,01 | 95,31 | 94,37 | 94,86 | -0,90% | 250,00 |
| 24.11.2023 | 94,62 | 96,39 | 94,62 | 95,72 | 0,81% | 890,00 |