Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 131,38 | 133,37 | 128,50 | 130,53 | 1,22% | 624.926,00 |
| 01.04.2026 | 128,45 | 130,42 | 127,42 | 128,96 | -1,42% | 817.330,00 |
| 31.03.2026 | 130,71 | 132,51 | 127,13 | 130,82 | 0,91% | 897.580,00 |
| 30.03.2026 | 132,82 | 133,11 | 129,31 | 129,64 | -0,86% | 967.644,00 |
| 27.03.2026 | 128,53 | 131,66 | 127,84 | 130,76 | 2,30% | 633.306,00 |
| 26.03.2026 | 130,01 | 131,62 | 127,48 | 127,82 | -1,84% | 1.009.307,00 |
| 25.03.2026 | 128,55 | 130,45 | 126,53 | 130,21 | 0,80% | 859.321,00 |
| 24.03.2026 | 127,12 | 131,23 | 126,53 | 129,18 | 2,10% | 1.135.829,00 |
| 23.03.2026 | 123,87 | 128,66 | 121,75 | 126,52 | -0,07% | 1.153.832,00 |
| 20.03.2026 | 127,41 | 128,25 | 124,61 | 126,61 | -0,33% | 757.078,00 |
| 19.03.2026 | 125,60 | 129,84 | 125,12 | 127,03 | 1,15% | 963.172,00 |
| 18.03.2026 | 125,10 | 125,94 | 124,03 | 125,59 | 0,55% | 571.306,00 |
| 17.03.2026 | 123,74 | 125,88 | 122,42 | 124,90 | 1,30% | 645.121,00 |
| 16.03.2026 | 121,14 | 124,00 | 120,50 | 123,30 | 2,40% | 832.761,00 |
| 13.03.2026 | 121,60 | 122,07 | 119,74 | 120,41 | -0,93% | 582.182,00 |
| 12.03.2026 | 121,47 | 122,31 | 120,19 | 121,54 | 1,07% | 543.986,00 |
| 11.03.2026 | 117,73 | 120,89 | 117,31 | 120,25 | 1,99% | 543.638,00 |
| 10.03.2026 | 118,71 | 120,42 | 117,22 | 117,90 | -1,21% | 488.958,00 |
| 09.03.2026 | 118,81 | 120,59 | 118,20 | 119,35 | 0,97% | 905.934,00 |
| 06.03.2026 | 121,00 | 121,00 | 117,50 | 118,20 | -0,45% | 871.031,00 |
| 05.03.2026 | 118,68 | 120,67 | 116,88 | 118,74 | -0,84% | 778.790,00 |
| 04.03.2026 | 117,99 | 120,63 | 117,39 | 119,74 | 0,36% | 4.471.993,00 |
| 03.03.2026 | 119,50 | 119,74 | 116,30 | 119,31 | 0,42% | 505.112,00 |
| 02.03.2026 | 122,93 | 122,93 | 116,71 | 118,81 | 1,29% | 969.356,00 |
| 27.02.2026 | 117,98 | 118,16 | 116,07 | 117,30 | 0,45% | 323.669,00 |
| 26.02.2026 | 115,13 | 117,67 | 114,29 | 116,78 | 0,49% | 294.740,00 |
| 25.02.2026 | 115,68 | 116,60 | 112,91 | 116,21 | 0,46% | 787.053,00 |
| 24.02.2026 | 118,95 | 118,95 | 114,71 | 115,68 | -2,39% | 779.474,00 |
| 23.02.2026 | 119,19 | 121,62 | 118,14 | 118,51 | -1,81% | 558.249,00 |
| 20.02.2026 | 121,85 | 122,31 | 120,40 | 120,69 | -1,52% | 544.937,00 |
| 19.02.2026 | 121,45 | 123,52 | 120,93 | 122,55 | 1,96% | 723.273,00 |
| 18.02.2026 | 117,99 | 120,43 | 117,93 | 120,19 | 2,36% | 492.068,00 |
| 17.02.2026 | 119,63 | 120,57 | 114,55 | 117,42 | -1,95% | 689.491,00 |
| 13.02.2026 | 116,22 | 120,02 | 116,16 | 119,76 | 2,93% | 464.970,00 |
| 12.02.2026 | 119,09 | 119,67 | 115,41 | 116,35 | -2,73% | 570.608,00 |
| 11.02.2026 | 116,29 | 119,96 | 115,89 | 119,61 | 4,39% | 739.635,00 |
| 10.02.2026 | 114,65 | 114,96 | 112,45 | 114,58 | 0,21% | 314.693,00 |
| 09.02.2026 | 112,82 | 114,52 | 112,27 | 114,34 | 1,47% | 457.331,00 |
| 06.02.2026 | 109,06 | 112,74 | 108,63 | 112,68 | 4,03% | 780.286,00 |
| 05.02.2026 | 109,38 | 110,71 | 107,69 | 108,32 | -2,16% | 796.354,00 |
| 04.02.2026 | 107,05 | 111,99 | 106,35 | 110,71 | 3,60% | 1.182.995,00 |
| 03.02.2026 | 103,41 | 107,19 | 103,41 | 106,86 | 3,93% | 759.360,00 |
| 02.02.2026 | 98,36 | 103,25 | 98,36 | 102,82 | 1,55% | 1.060.538,00 |
| 30.01.2026 | 103,00 | 103,83 | 99,30 | 101,25 | -4,22% | 1.539.633,00 |
| 29.01.2026 | 105,83 | 106,64 | 103,65 | 105,71 | 2,16% | 819.179,00 |
| 28.01.2026 | 104,08 | 104,79 | 102,04 | 103,47 | 0,27% | 411.715,00 |
| 27.01.2026 | 101,95 | 104,09 | 101,95 | 103,19 | 1,58% | 511.045,00 |
| 26.01.2026 | 102,38 | 102,54 | 100,79 | 101,58 | 0,34% | 606.530,00 |
| 23.01.2026 | 100,52 | 102,05 | 100,14 | 101,24 | 2,05% | 592.871,00 |
| 22.01.2026 | 99,86 | 100,38 | 98,38 | 99,21 | -0,99% | 434.210,00 |
| 21.01.2026 | 98,37 | 100,83 | 98,33 | 100,20 | 2,97% | 569.723,00 |
| 20.01.2026 | 98,17 | 99,17 | 96,73 | 97,31 | -0,68% | 615.314,00 |
| 16.01.2026 | 95,60 | 98,75 | 95,60 | 97,98 | 1,77% | 550.104,00 |
| 15.01.2026 | 97,81 | 98,29 | 95,87 | 96,28 | -2,64% | 659.009,00 |
| 14.01.2026 | 96,50 | 99,41 | 96,39 | 98,89 | 2,96% | 785.074,00 |
| 13.01.2026 | 93,18 | 96,60 | 92,75 | 96,05 | 3,84% | 905.702,00 |
| 12.01.2026 | 90,69 | 93,13 | 90,43 | 92,50 | 2,37% | 814.696,00 |
| 09.01.2026 | 89,19 | 91,49 | 89,19 | 90,36 | 1,55% | 556.035,00 |
| 08.01.2026 | 87,37 | 89,65 | 86,57 | 88,98 | 2,12% | 973.477,00 |
| 07.01.2026 | 88,10 | 88,10 | 86,03 | 87,13 | -0,55% | 1.023.635,00 |
| 06.01.2026 | 87,80 | 89,92 | 87,04 | 87,61 | -0,15% | 1.433.548,00 |
| 05.01.2026 | 87,63 | 88,37 | 83,31 | 87,74 | -1,52% | 1.722.851,00 |
| 02.01.2026 | 86,39 | 89,25 | 85,95 | 89,09 | 3,22% | 396.155,00 |
| 31.12.2025 | 87,16 | 87,16 | 86,05 | 86,31 | -0,75% | 304.238,00 |
| 30.12.2025 | 86,35 | 87,16 | 86,06 | 86,96 | 1,18% | 415.417,00 |
| 29.12.2025 | 88,72 | 88,72 | 85,13 | 85,95 | 0,44% | 455.257,00 |
| 26.12.2025 | 85,65 | 86,08 | 85,28 | 85,57 | -0,33% | 162.525,00 |
| 24.12.2025 | 85,65 | 86,24 | 85,65 | 85,85 | 0,03% | 106.275,00 |
| 23.12.2025 | 85,30 | 86,27 | 85,25 | 85,82 | 0,73% | 305.031,00 |
| 22.12.2025 | 85,23 | 85,93 | 84,62 | 85,20 | 1,28% | 419.139,00 |
| 19.12.2025 | 83,67 | 84,55 | 83,27 | 84,12 | 0,48% | 853.295,00 |
| 18.12.2025 | 84,87 | 84,93 | 83,29 | 83,72 | -1,49% | 542.418,00 |
| 17.12.2025 | 86,18 | 86,18 | 84,64 | 84,99 | -0,35% | 742.366,00 |
| 16.12.2025 | 88,96 | 89,20 | 85,23 | 85,29 | -5,10% | 917.102,00 |
| 15.12.2025 | 91,66 | 91,71 | 88,93 | 89,87 | -2,21% | 426.936,00 |
| 12.12.2025 | 92,31 | 92,47 | 91,16 | 91,90 | -0,41% | 288.539,00 |
| 11.12.2025 | 91,31 | 92,39 | 90,82 | 92,28 | 0,35% | 406.363,00 |
| 10.12.2025 | 90,98 | 92,34 | 90,02 | 91,96 | 1,39% | 320.489,00 |
| 09.12.2025 | 91,05 | 92,60 | 90,56 | 90,70 | 0,10% | 523.802,00 |
| 08.12.2025 | 91,53 | 92,91 | 90,29 | 90,61 | -1,94% | 620.750,00 |
| 05.12.2025 | 93,84 | 94,51 | 92,29 | 92,40 | -1,82% | 574.273,00 |
| 04.12.2025 | 96,44 | 96,73 | 93,38 | 94,11 | -2,17% | 977.041,00 |
| 03.12.2025 | 94,65 | 96,66 | 94,65 | 96,20 | 1,33% | 691.727,00 |
| 02.12.2025 | 98,06 | 98,06 | 94,68 | 94,94 | -3,32% | 1.212.758,00 |
| 01.12.2025 | 100,69 | 100,71 | 98,03 | 98,20 | -0,61% | 235.532,00 |
| 28.11.2025 | 99,11 | 100,27 | 98,61 | 98,80 | 0,06% | 270.128,00 |
| 26.11.2025 | 97,83 | 99,72 | 97,83 | 98,74 | 1,05% | 711.803,00 |
| 25.11.2025 | 96,79 | 98,25 | 96,10 | 97,71 | 0,31% | 421.491,00 |
| 24.11.2025 | 97,17 | 97,68 | 95,68 | 97,41 | 0,13% | 351.494,00 |
| 21.11.2025 | 97,92 | 97,92 | 96,63 | 97,28 | -0,64% | 305.200,00 |
| 20.11.2025 | 99,58 | 100,02 | 97,87 | 97,91 | -1,01% | 458.871,00 |
| 19.11.2025 | 99,71 | 99,89 | 97,13 | 98,91 | -1,90% | 406.888,00 |
| 18.11.2025 | 98,06 | 101,01 | 98,00 | 100,83 | 2,14% | 325.342,00 |
| 17.11.2025 | 99,19 | 99,49 | 98,07 | 98,72 | -0,21% | 980.005,00 |
| 14.11.2025 | 96,65 | 99,17 | 95,65 | 98,93 | 2,91% | 493.144,00 |
| 13.11.2025 | 96,14 | 97,90 | 95,71 | 96,13 | -0,65% | 492.530,00 |
| 12.11.2025 | 95,64 | 97,11 | 94,41 | 96,76 | 0,62% | 566.939,00 |
| 11.11.2025 | 95,98 | 96,58 | 95,86 | 96,16 | 0,67% | 267.727,00 |
| 10.11.2025 | 93,61 | 95,83 | 92,39 | 95,52 | 2,23% | 641.135,00 |
| 07.11.2025 | 91,19 | 93,76 | 90,50 | 93,44 | 2,81% | 518.985,00 |