Weshalb die Exxon Mobil-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 03. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
02.09.2025 |
98,01 97,79 |
98,48 97,79 |
97,79 | 97,79 |
1.970 -0,09% |
-0,09% |
01.09.2025 |
97,25 97,88 |
97,88 97,25 |
97,25 | 97,88 |
0 0,33% |
0,33% |
29.08.2025 |
96,88 97,56 |
97,56 96,88 |
96,88 | 97,56 |
0 0,83% |
0,83% |
28.08.2025 |
96,51 96,76 |
96,76 96,51 |
96,51 | 96,76 |
0 0,44% |
0,44% |
27.08.2025 |
95,63 96,34 |
96,34 95,63 |
95,63 | 96,34 |
4.802 1,65% |
1,65% |
26.08.2025 |
95,51 94,78 |
95,51 94,78 |
94,78 | 94,78 |
0 -0,62% |
-0,62% |
25.08.2025 |
95,01 95,37 |
95,37 95,01 |
95,01 | 95,37 |
0 1,03% |
1,03% |
22.08.2025 |
94,14 94,40 |
94,40 94,14 |
94,14 | 94,40 |
0 0,75% |
0,75% |
21.08.2025 |
93,13 93,70 |
93,70 93,13 |
93,13 | 93,70 |
11.182 0,12% |
0,12% |
20.08.2025 |
92,32 93,59 |
93,59 92,32 |
92,32 | 93,59 |
5.054 2,18% |
2,18% |
19.08.2025 |
91,31 91,59 |
91,59 91,31 |
91,31 | 91,59 |
0 0,19% |
0,19% |
18.08.2025 |
90,71 91,42 |
91,42 90,71 |
90,71 | 91,42 |
2.555 0,09% |
0,09% |
15.08.2025 |
90,72 91,34 |
91,34 90,72 |
90,72 | 91,34 |
1.822 -0,32% |
-0,32% |
14.08.2025 |
91,89 91,63 |
91,89 91,63 |
91,63 | 91,63 |
0 0,93% |
0,93% |
13.08.2025 |
90,79 90,79 |
90,79 90,79 |
90,79 | 90,79 |
0 -0,90% |
-0,90% |
12.08.2025 |
91,11 91,61 |
91,61 91,11 |
91,11 | 91,61 |
0 0,27% |
0,27% |
11.08.2025 |
91,24 91,36 |
91,36 91,24 |
91,24 | 91,36 |
0 -0,26% |
-0,26% |
08.08.2025 |
91,01 91,60 |
91,60 91,01 |
91,01 | 91,60 |
10.143 0,28% |
0,28% |
07.08.2025 |
91,85 91,34 |
92,04 91,34 |
91,34 | 91,34 |
2.577 -1,80% |
-1,80% |
06.08.2025 |
92,62 93,01 |
93,01 92,62 |
92,62 | 93,01 |
0 0,62% |
0,62% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
102,42 103,20 |
111,68 102,42 |
102,42 | 103,20 | 0,76% |
Februar |
103,20 105,30 |
107,86 103,20 |
103,20 | 105,30 | 2,03% |
März |
105,30 110,26 |
110,26 96,87 |
96,87 | 110,26 | 4,71% |
April |
110,26 95,12 |
110,00 89,16 |
89,16 | 95,12 | -13,73% |
Mai |
95,12 90,62 |
98,69 89,93 |
89,93 | 90,62 | -4,73% |
Juni |
90,62 92,06 |
99,94 88,90 |
88,90 | 92,06 | 1,59% |
Juli |
92,06 98,03 |
98,13 92,06 |
92,06 | 98,03 | 6,48% |
August |
98,03 97,88 |
97,88 90,99 |
90,99 | 97,88 | -0,15% |
September |
97,88 98,51 |
98,51 97,39 |
97,39 | 98,51 | 0,64% |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
102,42 98,51 |
111,68 88,90 |
88,90 | 98,51 | -3,82% |
2024 |
90,96 102,42 |
117,76 88,71 |
88,71 | 102,42 | 12,60% |
2023 |
101,74 90,96 |
114,24 89,72 |
89,72 | 90,96 | -10,60% |
2022 |
53,90 101,74 |
114,54 53,90 |
53,90 | 101,74 | 88,76% |
2021 |
33,80 53,90 |
57,33 33,80 |
33,80 | 53,90 | 59,47% |
2020 |
62,41 33,80 |
63,34 27,43 |
27,43 | 33,80 | -45,84% |
2019 |
60,31 62,41 |
74,28 60,31 |
60,31 | 62,41 | 3,48% |
2018 |
70,02 60,31 |
75,17 58,50 |
58,50 | 60,31 | -13,87% |
2017 |
85,59 70,02 |
86,79 63,40 |
63,40 | 70,02 | -18,19% |
2016 |
71,85 85,59 |
87,30 66,62 |
66,62 | 85,59 | 19,12% |
2015 |
76,07 71,85 |
82,81 60,77 |
60,77 | 71,85 | -5,55% |
2014 |
73,73 76,07 |
77,91 65,84 |
65,84 | 76,07 | 3,17% |
2013 |
66,00 73,73 |
73,73 62,81 |
62,81 | 73,73 | 11,71% |
2012 |
65,64 66,00 |
72,41 62,24 |
62,24 | 66,00 | 0,55% |
2011 |
55,23 65,64 |
65,64 48,73 |
48,73 | 65,64 | 18,85% |
2010 |
48,21 55,23 |
55,92 44,70 |
44,70 | 55,23 | 14,56% |
2009 |
55,90 48,21 |
61,99 45,88 |
45,88 | 48,21 | -13,76% |
2008 |
64,35 55,90 |
64,35 43,57 |
43,57 | 55,90 | -13,13% |
2007 |
58,90 64,35 |
67,50 52,12 |
52,12 | 64,35 | 9,25% |
2006 |
47,48 58,90 |
59,74 45,50 |
45,50 | 58,90 | 24,05% |
2005 |
37,73 47,48 |
53,70 37,40 |
37,40 | 47,48 | 25,84% |
2004 |
32,48 37,73 |
40,70 31,70 |
31,70 | 37,73 | 16,16% |
2003 |
33,40 32,48 |
35,10 29,30 |
29,30 | 32,48 | -2,75% |
2002 |
45,00 33,40 |
50,90 30,50 |
30,50 | 33,40 | -25,78% |
2001 |
46,50 45,00 |
53,50 38,70 |
38,70 | 45,00 | -3,23% |
2000 |
40,50 46,50 |
56,25 36,25 |
36,25 | 46,50 | 14,81% |
1999 |
32,47 40,50 |
41,50 29,63 |
29,63 | 40,50 | 24,73% |
1998 |
28,33 32,47 |
34,38 26,33 |
26,33 | 32,47 | 14,61% |
1997 |
19,99 28,33 |
31,70 19,43 |
19,43 | 28,33 | 41,72% |
1996 |
16,90 19,99 |
19,99 15,08 |
15,08 | 19,99 | 18,28% |