Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 67,53 | 69,21 | 67,53 | 68,92 | 1,14% | 406.014,00 |
| 24.04.2025 | 67,50 | 68,36 | 67,25 | 68,14 | 1,46% | 403.240,00 |
| 23.04.2025 | 68,28 | 68,95 | 66,45 | 67,16 | -1,19% | 510.595,00 |
| 22.04.2025 | 65,65 | 68,07 | 65,65 | 67,97 | 4,81% | 698.509,00 |
| 21.04.2025 | 63,20 | 65,12 | 63,20 | 64,85 | 1,81% | 591.554,00 |
| 17.04.2025 | 62,73 | 64,55 | 62,29 | 63,70 | 2,48% | 664.398,00 |
| 16.04.2025 | 61,12 | 63,03 | 61,12 | 62,16 | 1,99% | 397.352,00 |
| 15.04.2025 | 62,06 | 62,96 | 60,66 | 60,95 | -2,01% | 378.760,00 |
| 14.04.2025 | 64,31 | 64,31 | 61,60 | 62,20 | -0,61% | 537.502,00 |
| 11.04.2025 | 60,34 | 63,12 | 59,67 | 62,58 | 3,83% | 615.047,00 |
| 10.04.2025 | 62,73 | 63,20 | 59,30 | 60,27 | -6,72% | 617.345,00 |
| 09.04.2025 | 60,23 | 65,11 | 58,76 | 64,61 | 7,29% | 964.996,00 |
| 08.04.2025 | 63,51 | 64,09 | 59,56 | 60,22 | -2,71% | 947.520,00 |
| 07.04.2025 | 62,00 | 64,18 | 59,80 | 61,90 | -2,47% | 927.565,00 |
| 04.04.2025 | 65,45 | 66,16 | 62,67 | 63,47 | -7,46% | 938.959,00 |
| 03.04.2025 | 70,34 | 71,13 | 67,95 | 68,59 | -6,72% | 767.135,00 |
| 02.04.2025 | 73,62 | 73,62 | 71,43 | 73,53 | 0,88% | 276.531,00 |
| 01.04.2025 | 72,22 | 72,89 | 71,17 | 72,89 | 0,79% | 225.499,00 |
| 31.03.2025 | 70,22 | 72,51 | 70,15 | 72,32 | 2,09% | 311.554,00 |
| 28.03.2025 | 72,00 | 72,40 | 70,84 | 70,84 | -1,98% | 329.052,00 |
| 27.03.2025 | 71,62 | 73,10 | 71,11 | 72,27 | -1,22% | 330.413,00 |
| 26.03.2025 | 73,82 | 74,04 | 72,98 | 73,16 | -0,25% | 330.173,00 |
| 25.03.2025 | 73,31 | 73,92 | 73,01 | 73,34 | 0,76% | 240.200,00 |
| 24.03.2025 | 71,47 | 73,35 | 71,42 | 72,79 | 2,22% | 316.453,00 |
| 21.03.2025 | 70,92 | 71,60 | 70,30 | 71,21 | -0,07% | 393.953,00 |
| 20.03.2025 | 69,68 | 71,61 | 69,01 | 71,26 | 1,34% | 373.133,00 |
| 19.03.2025 | 69,65 | 70,62 | 68,96 | 70,32 | 1,75% | 329.869,00 |
| 18.03.2025 | 69,35 | 69,47 | 68,47 | 69,11 | -0,06% | 204.399,00 |
| 17.03.2025 | 67,99 | 69,60 | 67,99 | 69,15 | 1,84% | 297.964,00 |
| 14.03.2025 | 66,92 | 68,02 | 66,58 | 67,90 | 1,92% | 325.603,00 |
| 13.03.2025 | 67,10 | 68,21 | 66,35 | 66,62 | -0,66% | 326.491,00 |
| 12.03.2025 | 66,68 | 67,85 | 65,92 | 67,06 | 0,99% | 436.954,00 |
| 11.03.2025 | 69,47 | 69,77 | 66,34 | 66,40 | -4,03% | 690.406,00 |
| 10.03.2025 | 69,00 | 70,47 | 68,08 | 69,19 | 0,74% | 701.299,00 |
| 07.03.2025 | 65,04 | 69,29 | 65,04 | 68,68 | 5,45% | 689.570,00 |
| 06.03.2025 | 64,06 | 65,54 | 63,63 | 65,13 | 1,45% | 429.062,00 |
| 05.03.2025 | 64,59 | 65,29 | 62,69 | 64,20 | -2,25% | 691.921,00 |
| 04.03.2025 | 64,35 | 66,39 | 63,92 | 65,68 | -0,83% | 797.925,00 |
| 03.03.2025 | 68,00 | 68,80 | 65,31 | 66,23 | -2,37% | 986.904,00 |
| 28.02.2025 | 67,55 | 68,31 | 66,87 | 67,84 | 0,37% | 447.306,00 |
| 27.02.2025 | 68,24 | 69,19 | 67,59 | 67,59 | -0,78% | 441.949,00 |
| 26.02.2025 | 68,62 | 68,66 | 67,28 | 68,12 | -0,41% | 351.316,00 |
| 25.02.2025 | 68,87 | 69,73 | 67,00 | 68,40 | -0,83% | 422.010,00 |
| 24.02.2025 | 69,72 | 70,46 | 68,82 | 68,97 | -1,20% | 462.972,00 |
| 21.02.2025 | 72,40 | 73,33 | 69,49 | 69,81 | -4,37% | 430.265,00 |
| 20.02.2025 | 71,61 | 73,24 | 71,61 | 73,00 | 2,18% | 481.432,00 |
| 19.02.2025 | 71,27 | 71,56 | 70,47 | 71,44 | 0,49% | 332.153,00 |
| 18.02.2025 | 69,62 | 71,32 | 69,05 | 71,09 | 2,66% | 352.741,00 |
| 14.02.2025 | 70,16 | 71,04 | 69,06 | 69,25 | -1,47% | 379.034,00 |
| 13.02.2025 | 69,65 | 70,73 | 69,48 | 70,28 | -0,28% | 400.802,00 |
| 12.02.2025 | 70,50 | 71,56 | 70,08 | 70,48 | -0,83% | 526.578,00 |
| 11.02.2025 | 68,91 | 71,30 | 68,91 | 71,07 | 3,37% | 325.767,00 |
| 10.02.2025 | 68,49 | 68,94 | 67,44 | 68,75 | 1,84% | 408.566,00 |
| 07.02.2025 | 66,87 | 68,32 | 66,13 | 67,51 | 1,20% | 480.782,00 |
| 06.02.2025 | 67,10 | 67,24 | 66,00 | 66,71 | 0,36% | 490.303,00 |
| 05.02.2025 | 66,53 | 67,17 | 66,18 | 66,47 | -0,43% | 497.351,00 |
| 04.02.2025 | 66,75 | 67,66 | 65,73 | 66,76 | -0,06% | 713.948,00 |
| 03.02.2025 | 65,58 | 67,84 | 65,35 | 66,80 | 0,24% | 1.006.772,00 |
| 31.01.2025 | 71,99 | 71,99 | 66,22 | 66,64 | -6,73% | 1.154.533,00 |
| 30.01.2025 | 70,54 | 72,24 | 70,14 | 71,45 | 1,81% | 617.390,00 |
| 29.01.2025 | 69,89 | 70,78 | 69,67 | 70,18 | -0,33% | 307.665,00 |
| 28.01.2025 | 70,33 | 70,57 | 69,59 | 70,41 | 0,46% | 423.988,00 |
| 27.01.2025 | 69,90 | 70,20 | 68,61 | 70,09 | -0,30% | 453.035,00 |
| 24.01.2025 | 71,59 | 72,00 | 70,13 | 70,30 | -1,77% | 272.481,00 |
| 23.01.2025 | 71,43 | 71,93 | 71,15 | 71,57 | 0,80% | 459.013,00 |
| 22.01.2025 | 70,02 | 72,09 | 69,74 | 71,00 | 0,85% | 535.453,00 |
| 21.01.2025 | 68,57 | 70,99 | 68,10 | 70,40 | 2,89% | 528.613,00 |
| 17.01.2025 | 68,43 | 69,30 | 67,92 | 68,42 | -0,34% | 462.382,00 |
| 16.01.2025 | 68,69 | 68,83 | 67,17 | 68,65 | 0,51% | 815.331,00 |
| 15.01.2025 | 67,48 | 68,48 | 67,48 | 68,30 | 1,85% | 571.584,00 |
| 14.01.2025 | 66,42 | 67,18 | 65,46 | 67,06 | 0,68% | 742.935,00 |
| 13.01.2025 | 67,41 | 69,80 | 66,23 | 66,61 | -0,37% | 745.182,00 |
| 10.01.2025 | 66,81 | 67,94 | 66,15 | 66,86 | 0,84% | 615.767,00 |
| 08.01.2025 | 65,40 | 66,30 | 65,02 | 66,30 | 0,71% | 523.654,00 |
| 07.01.2025 | 63,47 | 66,11 | 63,47 | 65,83 | 4,26% | 831.642,00 |
| 06.01.2025 | 62,75 | 64,09 | 62,75 | 63,14 | 1,17% | 577.178,00 |
| 03.01.2025 | 62,46 | 62,57 | 61,34 | 62,41 | -0,18% | 708.464,00 |
| 02.01.2025 | 62,32 | 63,13 | 61,97 | 62,52 | 1,49% | 501.943,00 |
| 31.12.2024 | 61,24 | 61,96 | 61,13 | 61,60 | 0,77% | 770.243,00 |
| 30.12.2024 | 61,87 | 62,31 | 61,07 | 61,13 | -1,67% | 536.832,00 |
| 27.12.2024 | 63,14 | 63,44 | 62,01 | 62,17 | -1,40% | 428.950,00 |
| 26.12.2024 | 62,90 | 63,65 | 62,78 | 63,05 | 0,08% | 207.484,00 |
| 24.12.2024 | 62,55 | 63,18 | 61,95 | 63,00 | 0,93% | 256.927,00 |
| 23.12.2024 | 61,46 | 62,44 | 60,95 | 62,42 | 1,12% | 471.926,00 |
| 20.12.2024 | 61,82 | 62,38 | 61,40 | 61,73 | -1,25% | 880.541,00 |
| 19.12.2024 | 63,61 | 64,61 | 62,19 | 62,51 | -2,66% | 751.538,00 |
| 18.12.2024 | 65,68 | 66,00 | 63,79 | 64,22 | -2,55% | 410.570,00 |
| 17.12.2024 | 65,70 | 66,03 | 65,19 | 65,90 | -0,80% | 321.173,00 |
| 16.12.2024 | 67,08 | 67,10 | 65,87 | 66,43 | -1,40% | 410.356,00 |
| 13.12.2024 | 68,31 | 68,62 | 66,86 | 67,37 | -1,27% | 511.883,00 |
| 12.12.2024 | 74,49 | 74,49 | 67,91 | 68,24 | -6,97% | 876.828,00 |
| 11.12.2024 | 72,68 | 73,65 | 72,68 | 73,35 | 0,99% | 209.093,00 |
| 10.12.2024 | 72,54 | 73,51 | 72,21 | 72,63 | 0,60% | 302.623,00 |
| 09.12.2024 | 72,09 | 73,31 | 71,85 | 72,20 | 1,29% | 328.933,00 |
| 06.12.2024 | 72,61 | 72,61 | 70,95 | 71,28 | -2,21% | 262.651,00 |
| 05.12.2024 | 71,31 | 73,14 | 71,31 | 72,89 | 2,33% | 273.815,00 |
| 04.12.2024 | 72,32 | 72,47 | 70,65 | 71,23 | -2,18% | 307.837,00 |
| 03.12.2024 | 74,10 | 74,16 | 72,54 | 72,82 | -1,35% | 492.282,00 |
| 02.12.2024 | 73,92 | 74,27 | 72,69 | 73,82 | -0,14% | 4.263.317,00 |
| 29.11.2024 | 73,71 | 74,40 | 73,62 | 73,92 | 1,07% | 169.543,00 |