Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 73,15 | 74,32 | 72,77 | 73,14 | -0,68% | 317.123,00 |
| 26.11.2024 | 75,76 | 75,76 | 73,19 | 73,64 | -2,70% | 396.369,00 |
| 25.11.2024 | 76,96 | 77,29 | 75,41 | 75,68 | -1,88% | 300.891,00 |
| 22.11.2024 | 76,78 | 77,62 | 76,78 | 77,13 | 0,05% | 265.677,00 |
| 21.11.2024 | 76,02 | 77,43 | 76,02 | 77,09 | 1,57% | 274.609,00 |
| 20.11.2024 | 76,00 | 76,51 | 75,09 | 75,90 | 0,01% | 254.778,00 |
| 19.11.2024 | 74,60 | 76,26 | 74,60 | 75,89 | 0,69% | 237.391,00 |
| 18.11.2024 | 74,52 | 75,75 | 74,39 | 75,37 | 1,88% | 319.847,00 |
| 15.11.2024 | 74,45 | 75,53 | 73,63 | 73,98 | -0,86% | 257.530,00 |
| 14.11.2024 | 72,73 | 74,65 | 72,73 | 74,62 | 2,35% | 350.473,00 |
| 13.11.2024 | 72,47 | 73,08 | 70,93 | 72,91 | 0,08% | 320.521,00 |
| 12.11.2024 | 73,39 | 74,50 | 72,25 | 72,85 | -1,22% | 281.919,00 |
| 11.11.2024 | 73,38 | 74,19 | 72,23 | 73,75 | 0,67% | 359.777,00 |
| 08.11.2024 | 73,91 | 73,91 | 72,91 | 73,26 | -0,97% | 358.396,00 |
| 07.11.2024 | 71,84 | 74,31 | 71,84 | 73,98 | 2,27% | 416.272,00 |
| 06.11.2024 | 70,70 | 72,55 | 69,88 | 72,34 | 2,44% | 375.875,00 |
| 05.11.2024 | 71,48 | 71,48 | 70,30 | 70,62 | -0,21% | 299.806,00 |
| 04.11.2024 | 71,44 | 72,77 | 70,23 | 70,77 | 0,07% | 618.088,00 |
| 01.11.2024 | 75,91 | 77,33 | 70,40 | 70,72 | -5,05% | 753.364,00 |
| 31.10.2024 | 74,73 | 75,26 | 73,53 | 74,48 | 0,45% | 448.094,00 |
| 30.10.2024 | 74,12 | 74,63 | 73,67 | 74,15 | 0,26% | 494.318,00 |
| 29.10.2024 | 74,01 | 74,81 | 73,62 | 73,96 | -0,76% | 350.887,00 |
| 28.10.2024 | 73,80 | 75,08 | 73,80 | 74,53 | -2,10% | 422.193,00 |
| 25.10.2024 | 75,64 | 76,34 | 75,48 | 76,13 | 1,29% | 241.872,00 |
| 24.10.2024 | 75,42 | 76,07 | 74,47 | 75,16 | 0,11% | 247.521,00 |
| 23.10.2024 | 76,10 | 76,29 | 74,54 | 75,08 | -2,02% | 270.157,00 |
| 22.10.2024 | 77,49 | 77,49 | 76,44 | 76,63 | -0,65% | 324.525,00 |
| 21.10.2024 | 77,98 | 78,11 | 77,02 | 77,13 | 0,19% | 291.602,00 |
| 18.10.2024 | 76,93 | 77,60 | 76,50 | 76,98 | -0,67% | 237.175,00 |
| 17.10.2024 | 76,00 | 77,81 | 75,60 | 77,50 | 1,63% | 497.908,00 |