107,490€
-0,66%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 108,54 | 108,91 | 105,95 | 106,64 | -1,44% | - |
| 02.05.2024 | 108,70 | 109,58 | 108,20 | 108,20 | -2,31% | 6.265,00 |
| 30.04.2024 | 111,18 | 112,02 | 110,76 | 110,76 | -0,72% | 3.295,00 |
| 29.04.2024 | 109,96 | 112,00 | 109,08 | 111,56 | 1,09% | 6.720,00 |
| 26.04.2024 | 113,50 | 113,50 | 108,78 | 110,36 | -2,34% | 10.800,00 |
| 25.04.2024 | 113,24 | 113,58 | 111,50 | 113,00 | -0,18% | 8.031,00 |
| 24.04.2024 | 113,38 | 113,40 | 111,62 | 113,20 | 0,30% | 4.310,00 |
| 23.04.2024 | 113,06 | 113,70 | 112,00 | 112,86 | -0,39% | 3.941,00 |
| 22.04.2024 | 111,98 | 114,04 | 111,34 | 113,30 | 0,66% | 8.304,00 |
| 19.04.2024 | 112,00 | 113,12 | 111,02 | 112,56 | 1,17% | 5.049,00 |
| 18.04.2024 | 111,00 | 112,22 | 110,26 | 111,26 | 0,20% | 4.219,00 |
| 17.04.2024 | 111,40 | 112,06 | 109,96 | 111,04 | -0,66% | 12.998,00 |
| 16.04.2024 | 112,98 | 113,50 | 110,92 | 111,78 | -0,82% | 12.317,00 |
| 15.04.2024 | 115,00 | 115,76 | 112,44 | 112,70 | -0,39% | 22.176,00 |
| 12.04.2024 | 113,50 | 116,32 | 112,56 | 113,14 | -0,21% | 13.622,00 |
| 11.04.2024 | 113,98 | 114,54 | 112,48 | 113,38 | -0,44% | 18.287,00 |
| 10.04.2024 | 111,58 | 113,96 | 111,58 | 113,88 | 2,13% | 10.026,00 |
| 09.04.2024 | 111,36 | 111,64 | 110,20 | 111,50 | 0,36% | 9.773,00 |
| 08.04.2024 | 112,00 | 112,50 | 110,82 | 111,10 | -0,91% | 8.104,00 |
| 05.04.2024 | 110,72 | 112,64 | 109,00 | 112,12 | 1,52% | 30.080,00 |
| 04.04.2024 | 110,10 | 110,44 | 108,20 | 110,44 | 0,49% | 16.513,00 |
| 03.04.2024 | 111,20 | 111,50 | 109,90 | 109,90 | -0,58% | 17.696,00 |
| 02.04.2024 | 108,50 | 111,00 | 108,00 | 110,54 | 2,87% | 29.646,00 |
| 28.03.2024 | 106,06 | 107,82 | 106,02 | 107,46 | 1,36% | 9.845,00 |
| 27.03.2024 | 104,80 | 106,02 | 104,70 | 106,02 | 0,76% | 14.471,00 |
| 26.03.2024 | 105,78 | 106,20 | 104,60 | 105,22 | -0,66% | 6.346,00 |
| 25.03.2024 | 104,98 | 106,82 | 104,72 | 105,92 | 0,76% | 12.455,00 |
| 22.03.2024 | 104,76 | 105,18 | 104,22 | 105,12 | 0,44% | 7.361,00 |
| 21.03.2024 | 103,82 | 104,88 | 103,32 | 104,66 | 1,00% | 7.683,00 |
| 20.03.2024 | 104,04 | 104,30 | 103,24 | 103,62 | -0,38% | 9.581,00 |
| 19.03.2024 | 103,44 | 104,52 | 102,88 | 104,02 | 0,60% | 10.655,00 |
| 18.03.2024 | 102,24 | 103,76 | 102,06 | 103,40 | 1,25% | 9.006,00 |
| 15.03.2024 | 102,46 | 103,00 | 101,92 | 102,12 | -0,35% | 7.512,00 |
| 14.03.2024 | 100,12 | 102,48 | 100,10 | 102,48 | 2,54% | 9.611,00 |
| 13.03.2024 | 99,08 | 100,72 | 99,01 | 99,94 | 0,87% | 5.600,00 |
| 12.03.2024 | 99,62 | 100,00 | 99,02 | 99,08 | -0,60% | 12.774,00 |
| 11.03.2024 | 98,59 | 99,68 | 98,31 | 99,68 | 0,84% | 8.472,00 |
| 08.03.2024 | 98,57 | 98,85 | 97,50 | 98,85 | 0,94% | 11.561,00 |
| 07.03.2024 | 98,26 | 99,00 | 97,61 | 97,93 | 0,03% | 10.665,00 |
| 06.03.2024 | 97,26 | 98,59 | 97,26 | 97,90 | 0,94% | 7.088,00 |
| 05.03.2024 | 96,70 | 97,87 | 95,81 | 96,99 | 1,02% | 13.923,00 |
| 04.03.2024 | 98,01 | 98,01 | 95,90 | 96,01 | -1,72% | 38.324,00 |
| 01.03.2024 | 96,77 | 98,34 | 96,69 | 97,69 | 1,18% | 6.625,00 |
| 29.02.2024 | 96,47 | 97,04 | 95,94 | 96,55 | 0,13% | 4.311,00 |
| 28.02.2024 | 96,01 | 97,28 | 95,84 | 96,42 | 0,61% | 6.287,00 |
| 27.02.2024 | 95,69 | 97,00 | 95,68 | 95,84 | -0,57% | 13.315,00 |
| 26.02.2024 | 95,51 | 96,71 | 95,15 | 96,39 | 0,34% | 14.558,00 |
| 23.02.2024 | 96,66 | 96,80 | 95,06 | 96,06 | -0,72% | 6.099,00 |
| 22.02.2024 | 96,64 | 97,37 | 95,50 | 96,76 | 0,14% | 18.191,00 |
| 21.02.2024 | 95,30 | 97,05 | 94,88 | 96,62 | 1,71% | 11.938,00 |
| 20.02.2024 | 96,69 | 96,69 | 95,00 | 95,00 | -1,76% | 17.734,00 |
| 19.02.2024 | 96,25 | 97,09 | 95,51 | 96,70 | 0,36% | 13.153,00 |
| 16.02.2024 | 96,54 | 97,10 | 95,65 | 96,35 | 0,12% | 62.827,00 |
| 15.02.2024 | 93,96 | 96,40 | 93,31 | 96,23 | 2,59% | 19.210,00 |
| 14.02.2024 | 94,73 | 95,49 | 93,80 | 93,80 | -0,96% | 4.255,00 |
| 13.02.2024 | 95,10 | 96,14 | 94,01 | 94,71 | -1,06% | 6.286,00 |
| 12.02.2024 | 94,51 | 95,94 | 93,38 | 95,72 | 1,53% | 10.385,00 |
| 09.02.2024 | 96,50 | 97,10 | 94,28 | 94,28 | -2,42% | 11.087,00 |
| 08.02.2024 | 95,02 | 96,82 | 94,38 | 96,62 | 2,23% | 8.946,00 |
| 07.02.2024 | 95,01 | 95,53 | 94,00 | 94,51 | -0,55% | 9.053,00 |
| 06.02.2024 | 94,60 | 95,70 | 94,36 | 95,03 | 0,06% | 17.198,00 |
| 05.02.2024 | 94,89 | 95,22 | 93,74 | 94,97 | 0,55% | 11.155,00 |
| 02.02.2024 | 94,65 | 96,45 | 93,00 | 94,45 | 0,28% | 9.602,00 |
| 01.02.2024 | 95,59 | 96,07 | 93,50 | 94,19 | -1,04% | 6.414,00 |
| 31.01.2024 | 96,75 | 97,04 | 95,18 | 95,18 | -1,27% | 14.855,00 |
| 30.01.2024 | 95,20 | 96,40 | 94,27 | 96,40 | 1,42% | 8.618,00 |
| 29.01.2024 | 95,01 | 95,90 | 94,36 | 95,05 | 0,16% | 9.596,00 |
| 26.01.2024 | 93,83 | 94,90 | 93,26 | 94,90 | 0,93% | 6.759,00 |
| 25.01.2024 | 91,41 | 94,03 | 91,40 | 94,03 | 3,15% | 9.007,00 |
| 24.01.2024 | 90,55 | 91,16 | 89,75 | 91,16 | 1,05% | 9.358,00 |
| 23.01.2024 | 88,67 | 90,81 | 88,67 | 90,21 | 1,44% | 9.355,00 |
| 22.01.2024 | 88,20 | 89,17 | 87,91 | 88,93 | -0,02% | 10.252,00 |
| 19.01.2024 | 89,02 | 89,29 | 88,65 | 88,95 | -0,26% | 6.158,00 |
| 18.01.2024 | 89,27 | 89,79 | 88,30 | 89,18 | 0,11% | 7.356,00 |
| 17.01.2024 | 89,85 | 90,15 | 88,98 | 89,08 | -0,77% | 7.047,00 |
| 16.01.2024 | 91,69 | 92,13 | 89,76 | 89,77 | -2,00% | 7.989,00 |
| 15.01.2024 | 91,14 | 91,65 | 90,91 | 91,60 | 0,55% | 5.469,00 |
| 12.01.2024 | 90,98 | 91,70 | 90,45 | 91,10 | 1,15% | 12.474,00 |
| 11.01.2024 | 90,33 | 90,95 | 89,92 | 90,06 | 0,11% | 6.804,00 |
| 10.01.2024 | 91,88 | 91,88 | 89,51 | 89,96 | -1,36% | 19.808,00 |
| 09.01.2024 | 91,64 | 93,10 | 90,95 | 91,20 | -0,97% | 17.940,00 |
| 08.01.2024 | 93,35 | 94,00 | 90,24 | 92,09 | -1,37% | 13.962,00 |
| 05.01.2024 | 93,91 | 94,40 | 93,30 | 93,37 | -0,07% | 8.980,00 |
| 04.01.2024 | 94,99 | 95,30 | 93,30 | 93,44 | -1,19% | 7.447,00 |
| 03.01.2024 | 93,63 | 94,90 | 92,48 | 94,57 | 1,22% | 10.981,00 |
| 02.01.2024 | 90,94 | 94,10 | 90,82 | 93,43 | 3,06% | 20.712,00 |
| 29.12.2023 | 90,37 | 91,09 | 90,37 | 90,66 | 0,18% | 4.854,00 |
| 28.12.2023 | 91,73 | 91,76 | 90,50 | 90,50 | -1,23% | 10.135,00 |
| 27.12.2023 | 92,22 | 92,79 | 91,33 | 91,63 | -0,94% | 9.749,00 |
| 22.12.2023 | 92,97 | 93,17 | 92,31 | 92,50 | 0,22% | 5.793,00 |
| 21.12.2023 | 93,34 | 93,69 | 91,83 | 92,30 | -0,32% | 9.897,00 |
| 20.12.2023 | 94,07 | 94,97 | 92,60 | 92,60 | -1,14% | 10.561,00 |
| 19.12.2023 | 93,17 | 94,02 | 92,67 | 93,67 | 0,18% | 5.272,00 |
| 18.12.2023 | 92,76 | 94,39 | 92,13 | 93,50 | 1,06% | 13.675,00 |
| 15.12.2023 | 92,32 | 93,50 | 91,99 | 92,52 | 0,14% | 7.844,00 |
| 14.12.2023 | 91,20 | 92,84 | 90,61 | 92,39 | 1,58% | 10.610,00 |
| 13.12.2023 | 90,89 | 91,21 | 90,25 | 90,95 | -0,04% | 13.026,00 |
| 12.12.2023 | 92,59 | 93,02 | 90,34 | 90,99 | -1,75% | 8.777,00 |
| 11.12.2023 | 92,72 | 93,05 | 91,80 | 92,61 | 0,01% | 15.195,00 |
| 08.12.2023 | 91,80 | 92,60 | 91,60 | 92,60 | 1,59% | 11.141,00 |