Deutsche Märkte geschlossen

Exxon Mobil Corporation (XOM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
111,34+0,80 (+0,72%)
Börsenschluss: 04:03PM EST
111,40 +0,06 (+0,05%)
Nachbörse: 05:22PM EST
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022111,54111,90109,78111,34111,3418.416.656
29. Nov. 2022110,61111,80109,79110,54110,5414.453.200
28. Nov. 2022110,66111,46109,62109,81109,8123.015.500
25. Nov. 2022113,88114,61113,06113,21113,217.136.000
23. Nov. 2022112,32113,95112,10113,61113,6111.546.700
22. Nov. 2022112,21114,47111,43114,18114,1817.719.100
21. Nov. 2022109,99111,20107,48110,97110,9720.973.000
18. Nov. 2022110,90112,48109,61112,08112,0815.407.000
17. Nov. 2022111,29113,20110,75113,06113,0612.425.900
16. Nov. 2022113,44114,26111,86112,91112,9113.591.000
15. Nov. 2022113,80114,53112,87114,13114,1319.373.800
14. Nov. 2022112,63114,64112,49113,37113,3720.858.300
11. Nov. 2022112,58114,50112,49113,95113,9520.515.100
10. Nov. 2022110,19110,70107,57110,50110,5020.146.700
09. Nov. 2022113,10113,28108,57108,90108,9019.522.800
08. Nov. 2022113,48114,66112,60114,00114,0014.661.000
07. Nov. 2022112,41113,99112,13113,64113,6416.008.000
04. Nov. 2022113,00113,50110,80112,31112,3117.534.600
03. Nov. 2022108,58111,82108,31111,10111,1017.103.700
02. Nov. 2022111,58112,10109,31109,61109,6120.654.200
01. Nov. 2022112,37112,57110,65111,91111,9122.213.100
31. Okt. 2022109,50112,91109,44110,81110,8126.401.800
28. Okt. 2022109,46111,21108,12110,70110,7028.169.400
27. Okt. 2022108,41109,58107,42107,55107,5518.214.000
26. Okt. 2022106,26107,83106,00107,14107,1417.383.800
25. Okt. 2022106,41107,33105,07105,88105,8815.719.800
24. Okt. 2022105,66107,68105,12106,60106,6017.024.200
21. Okt. 2022104,45106,40103,91105,86105,8622.814.100
20. Okt. 2022104,32105,00103,41103,93103,9317.649.000
19. Okt. 2022101,25103,99101,23103,79103,7920.921.700
18. Okt. 2022101,54102,3599,23100,80100,8014.065.400
17. Okt. 2022101,07101,97100,50100,62100,6214.283.200
14. Okt. 2022101,12102,2499,0499,1999,1915.222.000
13. Okt. 202297,55102,4597,40101,87101,8722.019.100
12. Okt. 202297,5098,9197,2398,4398,4312.635.800
11. Okt. 202297,2299,7696,7598,0098,0017.804.100
10. Okt. 2022101,49102,0398,7298,8498,8416.786.100
07. Okt. 2022102,19103,32100,18101,03101,0324.507.600
06. Okt. 202298,47102,1898,33102,06102,0629.124.700
05. Okt. 202295,7599,9995,6699,1299,1234.857.700
04. Okt. 202293,2495,3692,7195,2795,2722.133.700
03. Okt. 202290,0492,3689,7291,9291,9223.881.300
30. Sept. 202288,1789,0487,3187,3187,3121.357.600
29. Sept. 202288,1889,3687,1388,6888,6817.896.000
28. Sept. 202286,1289,3085,9288,8688,8619.543.300
27. Sept. 202285,6186,9684,8185,7485,7417.307.300
26. Sept. 202284,9086,2283,8983,9883,9822.043.400
23. Sept. 202287,5087,5084,8585,7585,7527.738.800
22. Sept. 202292,2092,6690,5290,5790,5716.139.400
21. Sept. 202293,5793,8890,8790,9590,9517.332.400
20. Sept. 202292,7392,9391,6492,4492,4414.712.500
19. Sept. 202291,0193,4991,0093,2093,2015.342.100
16. Sept. 202295,0795,3492,0093,2193,2137.874.700
15. Sept. 202296,2296,5494,0594,8394,8321.092.300
14. Sept. 202296,1998,5696,1597,6797,6722.655.700
13. Sept. 202296,6197,7894,9195,3395,3318.229.100
12. Sept. 202297,6599,1996,8897,6197,6116.118.900
09. Sept. 202296,5297,0095,3296,5096,5017.158.000
08. Sept. 202294,6695,4293,7294,9194,9118.759.200
07. Sept. 202293,1994,5992,3094,1494,1416.274.700
06. Sept. 202296,1696,5994,5194,9594,9519.201.500
02. Sept. 202296,3596,7995,1195,5995,5918.206.800
01. Sept. 202294,4295,0792,2993,8793,8716.423.000
31. Aug. 202294,0396,8493,5995,5995,5918.340.900
30. Aug. 202298,3698,6295,8296,3196,3117.086.800
29. Aug. 202298,18101,5698,14100,12100,1223.059.200
26. Aug. 202298,7799,9197,4297,8797,8715.531.400
25. Aug. 202298,9299,8698,1099,0999,0915.305.700
24. Aug. 202298,0198,9797,3698,5898,5817.050.300
23. Aug. 202295,5598,4195,4598,0098,0023.764.700
22. Aug. 202293,4294,4991,8694,0194,0116.019.900
19. Aug. 202294,1695,2093,8094,0894,0816.128.600
18. Aug. 202293,1595,3193,0994,3894,3817.770.400
17. Aug. 202291,2793,2190,9292,2092,2013.678.000
16. Aug. 202292,0392,8991,2991,4691,4614.038.200
15. Aug. 202290,5392,7389,6692,3292,3220.755.200
12. Aug. 202292,4894,0292,1194,0094,0015.058.200
11. Aug. 202291,8494,3091,4493,1993,1918.797.900
10. Aug. 202290,6891,7989,1991,4591,4518.302.000
09. Aug. 202290,0591,6189,9590,5990,5919.083.400
08. Aug. 202288,6189,6088,2288,9588,9514.458.500
05. Aug. 202286,3689,6986,2888,4588,4517.408.000
04. Aug. 202290,3190,3486,4387,1987,1931.821.500
03. Aug. 202294,4294,4290,7991,0291,0223.580.800
02. Aug. 202294,6995,2093,8294,0794,0716.722.500
01. Aug. 202294,7995,3593,2394,4894,4820.793.200
29. Juli 202294,4597,5294,1096,9396,9329.825.800
28. Juli 202292,1893,2591,0192,6492,6420.353.100
27. Juli 202290,2892,0089,4091,5791,5718.047.000
26. Juli 202291,1391,2889,0089,6389,6315.141.200
25. Juli 202288,1690,1387,4289,9889,9817.536.400
22. Juli 202287,5588,4786,6387,0887,0815.479.500
21. Juli 202286,9387,8085,2187,7587,7521.375.700
20. Juli 202287,5889,6587,2589,2489,2416.584.400
19. Juli 202286,4288,5286,2588,2788,2718.248.900
18. Juli 202286,5887,9485,7586,1086,1019.395.800
15. Juli 202284,8084,8882,9084,5484,5417.243.700
14. Juli 202281,8583,3180,6983,1483,1426.343.000
13. Juli 202283,3886,3183,3084,8484,8419.928.600
12. Juli 202283,7885,0582,8684,5084,5021.013.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...