Exxonmobil Holdings Corporation XOM
NYSE · Vereinigte Staaten · Energierohstoffe
$162,75+1,40 (+0,87 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $162,75 | +0,87 % | $162,23 | $164,37 | $161,80 | 13,09M |
| 2026-09-29 | $161,35 | -0,72 % | $160,22 | $161,97 | $159,27 | 9,16M |
| 2026-09-28 | $162,52 | +1,20 % | $162,80 | $163,54 | $161,05 | 12,81M |
| 2026-09-25 | $160,59 | -0,96 % | $160,23 | $161,79 | $159,78 |
| 11,00M |
| 2026-09-24 | $162,14 | +0,56 % | $163,06 | $164,91 | $161,20 | 12,48M |
| 2026-09-23 | $161,23 | +1,59 % | $159,62 | $162,12 | $159,42 | 12,57M |
| 2026-09-22 | $158,71 | +0,26 % | $157,53 | $159,97 | $155,85 | 14,19M |
| 2026-09-21 | $158,30 | -3,20 % | $160,96 | $161,95 | $157,94 | 15,75M |
| 2026-09-18 | $163,54 | +0,17 % | $162,50 | $163,54 | $161,31 | 37,64M |
| 2026-09-17 | $163,27 | -0,03 % | $161,83 | $163,39 | $161,45 | 10,98M |
| 2026-09-16 | $163,32 | -3,54 % | $167,23 | $167,50 | $162,56 | 13,44M |
| 2026-09-15 | $169,32 | +2,57 % | $165,36 | $169,64 | $165,15 | 12,33M |
| 2026-09-14 | $165,08 | -0,55 % | $168,70 | $169,45 | $164,04 | 13,94M |
| 2026-09-11 | $165,99 | +0,46 % | $165,07 | $167,09 | $164,08 | 11,36M |
| 2026-09-10 | $165,23 | +0,61 % | $167,00 | $167,37 | $163,18 | 16,62M |
| 2026-09-09 | $164,23 | +2,22 % | $162,88 | $165,18 | $162,55 | 13,12M |
| 2026-09-08 | $160,66 | +0,75 % | $160,61 | $163,11 | $158,75 | 12,61M |
| 2026-09-04 | $159,47 | -1,69 % | $161,02 | $161,48 | $159,16 | 16,21M |
| 2026-09-03 | $162,21 | -1,18 % | $164,43 | $165,65 | $162,09 | 13,76M |
| 2026-09-02 | $164,15 | -0,24 % | $163,93 | $165,02 | $162,76 | 11,29M |
| 2026-09-01 | $164,55 | +2,24 % | $163,60 | $164,70 | $162,22 | 11,38M |
| 2026-08-31 | $160,95 | +2,71 % | $159,94 | $161,59 | $158,74 | 18,36M |
| 2026-08-28 | $156,71 | +0,17 % | $156,60 | $157,42 | $155,32 | 11,35M |
| 2026-08-27 | $156,44 | -1,11 % | $157,63 | $158,19 | $156,14 | 14,29M |
| 2026-08-26 | $158,19 | -1,53 % | $158,00 | $161,13 | $157,76 | 14,84M |
| 2026-08-25 | $160,64 | -2,08 % | $161,45 | $162,81 | $160,46 | 17,53M |
| 2026-08-24 | $164,05 | -0,64 % | $163,87 | $165,22 | $162,25 | 10,84M |
| 2026-08-21 | $165,11 | -0,63 % | $166,54 | $168,00 | $164,61 | 14,31M |
| 2026-08-20 | $166,15 | +0,84 % | $167,02 | $168,64 | $166,07 | 13,80M |
| 2026-08-19 | $164,77 | -0,48 % | $166,07 | $168,21 | $164,66 | 13,65M |
| 2026-08-18 | $165,56 | +2,54 % | $164,35 | $165,67 | $163,25 | 18,95M |
| 2026-08-17 | $161,46 | +0,85 % | $160,10 | $162,51 | $159,09 | 12,86M |
| 2026-08-14 | $160,10 | +0,94 % | $159,71 | $161,26 | $159,25 | 10,23M |
| 2026-08-13 | $158,61 | -0,71 % | $158,03 | $159,76 | $157,43 | 10,54M |
| 2026-08-12 | $159,75 | -0,03 % | $158,55 | $160,23 | $157,56 | 13,22M |
| 2026-08-11 | $159,80 | +0,01 % | $159,66 | $161,67 | $159,27 | 13,74M |
| 2026-08-10 | $159,79 | +4,41 % | $154,50 | $160,37 | $154,45 | 19,76M |
| 2026-08-07 | $153,04 | -1,16 % | $152,64 | $153,67 | $151,53 | 18,46M |
| 2026-08-06 | $154,84 | +2,12 % | $154,22 | $154,87 | $151,84 | 11,88M |
| 2026-08-05 | $151,63 | -1,51 % | $155,04 | $155,04 | $151,15 | 12,23M |
| 2026-08-04 | $153,96 | -0,71 % | $151,62 | $154,84 | $149,09 | 14,35M |
| 2026-08-03 | $155,06 | -0,24 % | $153,46 | $155,91 | $152,65 | 14,53M |
| 2026-07-31 | $155,44 | -0,97 % | $153,74 | $156,16 | $152,14 | 15,71M |
| 2026-07-30 | $156,97 | +0,14 % | $155,09 | $157,78 | $154,53 | 12,58M |
| 2026-07-29 | $156,75 | +2,42 % | $157,72 | $159,07 | $155,86 | 14,57M |
| 2026-07-28 | $153,04 | -1,12 % | $154,17 | $156,18 | $151,88 | 16,30M |
| 2026-07-27 | $154,77 | -1,38 % | $153,07 | $155,42 | $152,50 | 13,96M |
| 2026-07-24 | $156,94 | +0,03 % | $156,99 | $158,71 | $155,68 | 12,09M |
| 2026-07-23 | $156,89 | +1,58 % | $156,60 | $158,57 | $156,06 | 15,82M |
| 2026-07-22 | $154,45 | +1,81 % | $153,86 | $154,80 | $152,95 | 13,79M |
| 2026-07-21 | $151,71 | +2,26 % | $149,01 | $151,76 | $148,48 | 13,15M |
| 2026-07-20 | $148,36 | +0,68 % | $146,50 | $149,09 | $146,23 | 12,15M |
| 2026-07-17 | $147,36 | +0,97 % | $149,03 | $150,00 | $147,17 | 19,03M |
| 2026-07-16 | $145,95 | +1,00 % | $145,28 | $146,87 | $144,55 | 13,52M |
| 2026-07-15 | $144,51 | -0,40 % | $145,09 | $145,09 | $142,03 | 13,44M |
| 2026-07-14 | $145,09 | +0,40 % | $145,51 | $146,00 | $143,89 | 16,10M |
| 2026-07-13 | $144,51 | +4,05 % | $140,92 | $145,23 | $140,49 | 18,72M |
| 2026-07-10 | $138,88 | +1,03 % | $137,90 | $138,97 | $137,14 | 9,75M |
| 2026-07-09 | $137,46 | -2,60 % | $139,66 | $140,05 | $137,12 | 14,11M |
| 2026-07-08 | $141,13 | -0,40 % | $143,44 | $143,99 | $139,81 | 18,29M |
| 2026-07-07 | $141,69 | +3,85 % | $138,56 | $141,74 | $138,13 | 14,67M |
| 2026-07-06 | $136,44 | -0,47 % | $136,55 | $137,37 | $136,01 | 13,92M |
| 2026-07-02 | $137,09 | +0,59 % | $137,15 | $139,14 | $136,33 | 13,70M |
| 2026-07-01 | $136,28 | -0,32 % | $136,53 | $137,49 | $135,63 | 12,43M |
| 2026-06-30 | $136,72 | +0,49 % | $136,48 | $137,30 | $135,33 | 28,78M |
| 2026-06-29 | $136,06 | -0,35 % | $136,58 | $137,39 | $135,39 | 11,97M |
| 2026-06-26 | $136,54 | -0,73 % | $136,97 | $137,58 | $135,92 | 22,68M |
| 2026-06-25 | $137,55 | +0,47 % | $135,64 | $138,07 | $134,95 | 13,29M |
| 2026-06-24 | $136,90 | -2,03 % | $137,12 | $137,64 | $135,59 | 16,21M |
| 2026-06-23 | $139,73 | +0,91 % | $139,46 | $140,39 | $138,50 | 13,70M |
| 2026-06-22 | $138,47 | +0,48 % | $138,54 | $139,00 | $137,02 | 15,78M |
| 2026-06-18 | $137,81 | -2,08 % | $138,32 | $138,46 | $135,85 | 48,06M |
| 2026-06-17 | $140,74 | -0,79 % | $141,22 | $142,34 | $140,32 | 16,66M |
| 2026-06-16 | $141,86 | +0,67 % | $140,19 | $142,15 | $139,98 | 18,93M |
| 2026-06-15 | $140,92 | -4,14 % | $139,74 | $141,98 | $137,72 | 23,63M |
| 2026-06-12 | $147,01 | +0,28 % | $145,63 | $148,91 | $145,15 | 17,71M |
| 2026-06-11 | $146,60 | -2,67 % | $152,30 | $152,49 | $146,42 | 17,29M |
| 2026-06-10 | $150,62 | +1,15 % | $151,23 | $152,49 | $149,56 | 14,60M |
| 2026-06-09 | $148,91 | -1,87 % | $150,91 | $151,13 | $147,78 | 18,16M |
| 2026-06-08 | $151,75 | +1,22 % | $151,16 | $153,81 | $150,90 | 13,87M |
| 2026-06-05 | $149,92 | -1,39 % | $152,01 | $152,13 | $149,30 | 16,58M |
| 2026-06-04 | $152,04 | -0,32 % | $152,05 | $153,43 | $150,94 | 11,80M |
| 2026-06-03 | $152,53 | +1,99 % | $150,61 | $154,91 | $150,02 | 14,37M |
| 2026-06-02 | $149,56 | +0,12 % | $149,03 | $150,83 | $148,50 | 10,46M |
| 2026-06-01 | $149,38 | +2,84 % | $147,02 | $149,65 | $147,00 | 16,73M |
| 2026-05-29 | $145,26 | -1,16 % | $146,19 | $146,93 | $144,71 | 27,96M |
| 2026-05-28 | $146,96 | -0,64 % | $149,34 | $150,21 | $146,87 | 14,01M |
| 2026-05-27 | $147,90 | -1,27 % | $147,23 | $148,69 | $145,75 | 16,24M |
| 2026-05-26 | $149,81 | -3,30 % | $153,50 | $154,55 | $149,47 | 13,06M |
| 2026-05-22 | $154,92 | -0,24 % | $154,03 | $155,55 | $153,17 | 12,95M |