Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 87,02 | 89,03 | 86,92 | 87,81 | -0,50% | 353.617,00 |
| 13.10.2025 | 87,70 | 88,74 | 87,36 | 88,25 | 1,36% | 190.730,00 |
| 10.10.2025 | 87,31 | 88,08 | 86,96 | 87,07 | -1,16% | 411.844,00 |
| 09.10.2025 | 89,61 | 90,51 | 88,03 | 88,09 | -1,52% | 337.231,00 |
| 08.10.2025 | 90,97 | 90,97 | 87,78 | 89,45 | -1,43% | 318.130,00 |
| 07.10.2025 | 90,93 | 91,20 | 89,29 | 90,75 | -0,33% | 222.416,00 |
| 06.10.2025 | 90,80 | 91,25 | 89,39 | 91,05 | 2,05% | 291.972,00 |
| 02.10.2025 | 89,74 | 90,81 | 89,10 | 89,22 | -0,88% | 363.069,00 |
| 01.10.2025 | 90,38 | 91,38 | 89,21 | 90,01 | -0,80% | 470.297,00 |
| 30.09.2025 | 90,91 | 90,97 | 88,94 | 90,74 | -1,40% | 590.430,00 |
| 29.09.2025 | 93,05 | 93,06 | 92,02 | 92,03 | -1,32% | 274.103,00 |
| 26.09.2025 | 93,36 | 94,60 | 93,04 | 93,26 | -0,12% | 268.076,00 |
| 25.09.2025 | 94,00 | 94,00 | 92,70 | 93,37 | -0,61% | 280.873,00 |
| 24.09.2025 | 94,00 | 94,43 | 93,83 | 93,94 | 0,33% | 227.704,00 |
| 23.09.2025 | 93,32 | 94,80 | 93,29 | 93,63 | 1,04% | 350.553,00 |
| 22.09.2025 | 92,00 | 93,56 | 90,57 | 92,67 | 0,91% | 218.082,00 |
| 19.09.2025 | 93,73 | 94,37 | 91,79 | 91,83 | -2,27% | 714.690,00 |
| 18.09.2025 | 94,61 | 94,77 | 93,09 | 93,96 | -0,57% | 256.906,00 |
| 17.09.2025 | 95,26 | 95,46 | 93,95 | 94,50 | -0,69% | 526.411,00 |
| 16.09.2025 | 93,33 | 96,09 | 93,24 | 95,16 | 2,37% | 569.033,00 |
| 15.09.2025 | 91,67 | 93,09 | 90,80 | 92,96 | 2,24% | 455.051,00 |
| 12.09.2025 | 91,89 | 92,33 | 90,87 | 90,92 | -1,01% | 316.736,00 |
| 11.09.2025 | 90,70 | 92,15 | 90,70 | 91,85 | 0,42% | 354.091,00 |
| 10.09.2025 | 89,18 | 91,78 | 89,18 | 91,47 | 2,13% | 319.102,00 |
| 09.09.2025 | 87,83 | 90,66 | 87,83 | 89,56 | 2,45% | 306.480,00 |
| 08.09.2025 | 87,66 | 87,95 | 86,68 | 87,42 | 0,16% | 406.388,00 |
| 05.09.2025 | 87,12 | 87,86 | 86,65 | 87,28 | -0,22% | 388.357,00 |
| 04.09.2025 | 87,22 | 88,18 | 87,11 | 87,47 | -0,79% | 608.355,00 |
| 03.09.2025 | 88,47 | 88,83 | 86,92 | 88,17 | -1,18% | 526.754,00 |
| 02.09.2025 | 90,10 | 90,71 | 87,83 | 89,22 | -1,72% | 594.093,00 |
| 29.08.2025 | 90,40 | 91,17 | 90,17 | 90,78 | 0,31% | 218.366,00 |
| 28.08.2025 | 89,96 | 90,64 | 89,47 | 90,50 | 0,76% | 484.811,00 |
| 27.08.2025 | 87,43 | 89,84 | 87,43 | 89,82 | 2,31% | 297.108,00 |
| 26.08.2025 | 87,37 | 87,86 | 86,91 | 87,79 | -0,07% | 264.873,00 |
| 25.08.2025 | 87,74 | 88,02 | 87,20 | 87,85 | 0,55% | 255.909,00 |
| 22.08.2025 | 84,60 | 87,37 | 84,36 | 87,37 | 3,49% | 492.653,00 |
| 21.08.2025 | 83,19 | 84,71 | 83,19 | 84,42 | 1,28% | 315.855,00 |
| 20.08.2025 | 82,77 | 83,70 | 82,77 | 83,35 | 0,94% | 253.444,00 |
| 19.08.2025 | 83,55 | 83,95 | 82,45 | 82,57 | -1,26% | 211.486,00 |
| 18.08.2025 | 83,41 | 83,77 | 82,72 | 83,62 | 0,02% | 356.871,00 |
| 15.08.2025 | 83,14 | 83,82 | 83,07 | 83,60 | 0,47% | 306.729,00 |
| 14.08.2025 | 83,14 | 83,81 | 82,67 | 83,21 | -0,29% | 272.341,00 |
| 13.08.2025 | 83,26 | 84,10 | 82,79 | 83,45 | 0,10% | 392.794,00 |
| 12.08.2025 | 83,46 | 84,12 | 83,37 | 83,37 | 0,01% | 332.477,00 |
| 11.08.2025 | 85,49 | 85,66 | 83,15 | 83,36 | -2,29% | 435.229,00 |
| 08.08.2025 | 85,13 | 85,81 | 84,68 | 85,31 | 0,44% | 348.159,00 |
| 07.08.2025 | 86,56 | 86,87 | 84,89 | 84,94 | -0,69% | 301.326,00 |
| 06.08.2025 | 85,53 | 86,91 | 84,79 | 85,53 | 0,73% | 457.685,00 |
| 05.08.2025 | 84,36 | 85,00 | 83,45 | 84,91 | 0,66% | 411.304,00 |
| 04.08.2025 | 83,03 | 84,45 | 82,08 | 84,35 | 1,24% | 372.073,00 |
| 01.08.2025 | 82,81 | 83,52 | 81,87 | 83,32 | -0,18% | 581.466,00 |
| 31.07.2025 | 83,44 | 84,37 | 83,01 | 83,47 | -0,98% | 484.343,00 |
| 30.07.2025 | 85,72 | 85,85 | 83,91 | 84,30 | -1,61% | 367.709,00 |
| 29.07.2025 | 84,81 | 86,26 | 84,81 | 85,68 | 0,93% | 432.333,00 |
| 28.07.2025 | 84,18 | 85,35 | 84,01 | 84,89 | 1,45% | 338.656,00 |
| 25.07.2025 | 83,79 | 83,91 | 82,69 | 83,68 | -0,49% | 364.459,00 |
| 24.07.2025 | 83,79 | 85,02 | 83,06 | 84,09 | 0,10% | 430.412,00 |
| 23.07.2025 | 83,23 | 84,49 | 83,10 | 84,01 | 0,63% | 434.413,00 |
| 22.07.2025 | 82,02 | 83,87 | 81,71 | 83,48 | 1,90% | 381.422,00 |
| 21.07.2025 | 82,60 | 82,68 | 81,66 | 81,92 | -0,47% | 314.614,00 |
| 18.07.2025 | 82,81 | 83,65 | 82,12 | 82,31 | 0,39% | 411.826,00 |
| 17.07.2025 | 81,83 | 82,40 | 81,46 | 81,99 | -0,07% | 358.173,00 |
| 16.07.2025 | 82,03 | 82,45 | 80,95 | 82,05 | 0,10% | 298.649,00 |
| 15.07.2025 | 82,97 | 83,33 | 81,66 | 81,97 | -1,43% | 380.256,00 |
| 14.07.2025 | 82,64 | 83,24 | 81,78 | 83,16 | 0,76% | 380.787,00 |
| 11.07.2025 | 81,10 | 82,72 | 80,73 | 82,53 | 2,07% | 402.563,00 |
| 10.07.2025 | 79,59 | 81,06 | 78,87 | 80,86 | 1,04% | 316.268,00 |
| 09.07.2025 | 80,37 | 80,91 | 79,89 | 80,03 | -0,83% | 308.702,00 |
| 08.07.2025 | 79,94 | 81,20 | 79,60 | 80,70 | 0,69% | 551.023,00 |
| 07.07.2025 | 81,16 | 81,32 | 79,63 | 80,15 | -1,57% | 296.465,00 |
| 03.07.2025 | 80,65 | 81,44 | 80,27 | 81,43 | 0,56% | 140.363,00 |
| 02.07.2025 | 80,97 | 81,11 | 79,38 | 80,98 | 0,67% | 347.157,00 |
| 01.07.2025 | 79,35 | 80,87 | 78,37 | 80,44 | 1,21% | 238.695,00 |
| 30.06.2025 | 78,62 | 79,79 | 78,62 | 79,48 | 0,16% | 261.726,00 |
| 27.06.2025 | 81,80 | 81,85 | 78,69 | 79,35 | -2,43% | 444.212,00 |
| 26.06.2025 | 80,39 | 81,65 | 78,03 | 81,33 | 1,56% | 346.151,00 |
| 25.06.2025 | 78,75 | 80,59 | 78,25 | 80,08 | 1,69% | 539.997,00 |
| 24.06.2025 | 77,20 | 80,04 | 77,20 | 78,75 | -0,37% | 568.808,00 |
| 23.06.2025 | 82,62 | 82,80 | 78,78 | 79,04 | -2,46% | 487.036,00 |
| 20.06.2025 | 81,80 | 82,00 | 80,68 | 81,03 | -0,11% | 775.004,00 |
| 18.06.2025 | 82,02 | 82,73 | 80,63 | 81,12 | -0,53% | 471.356,00 |
| 17.06.2025 | 82,01 | 82,49 | 81,25 | 81,55 | 0,28% | 380.439,00 |
| 16.06.2025 | 81,32 | 82,85 | 81,08 | 81,32 | -0,72% | 397.714,00 |
| 13.06.2025 | 80,56 | 81,95 | 79,77 | 81,91 | 3,71% | 705.642,00 |
| 12.06.2025 | 77,12 | 79,01 | 77,12 | 78,98 | 1,88% | 361.136,00 |
| 11.06.2025 | 76,00 | 77,76 | 75,32 | 77,52 | 3,13% | 447.671,00 |
| 10.06.2025 | 74,15 | 75,73 | 74,05 | 75,17 | 2,40% | 262.561,00 |
| 09.06.2025 | 73,70 | 74,35 | 73,19 | 73,41 | -0,18% | 324.937,00 |
| 06.06.2025 | 73,63 | 74,42 | 73,15 | 73,54 | 0,79% | 477.206,00 |
| 05.06.2025 | 73,62 | 73,62 | 72,46 | 72,96 | 1,00% | 508.727,00 |
| 04.06.2025 | 73,22 | 73,57 | 70,99 | 72,24 | -1,85% | 482.207,00 |
| 03.06.2025 | 72,21 | 73,76 | 71,23 | 73,60 | 1,39% | 532.614,00 |
| 02.06.2025 | 72,60 | 73,01 | 71,67 | 72,59 | 1,74% | 390.758,00 |
| 30.05.2025 | 71,42 | 71,68 | 70,87 | 71,35 | -0,65% | 375.880,00 |
| 29.05.2025 | 71,69 | 72,44 | 71,59 | 71,82 | 0,14% | 347.871,00 |
| 28.05.2025 | 72,83 | 72,83 | 71,44 | 71,72 | -0,86% | 358.363,00 |
| 27.05.2025 | 71,75 | 72,51 | 71,02 | 72,34 | 0,91% | 239.006,00 |
| 23.05.2025 | 70,61 | 71,88 | 70,61 | 71,69 | 0,67% | 307.358,00 |
| 22.05.2025 | 71,78 | 71,78 | 70,29 | 71,21 | -1,17% | 360.833,00 |
| 21.05.2025 | 71,39 | 73,03 | 71,39 | 72,05 | 0,17% | 254.992,00 |