61,840€
-0,55%
Echtzeit-Aktienkurs Imperial Oil Limited
Bid:
Ask:
Aktienkurse zur Imperial Oil Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 62,18 | 62,80 | 61,21 | 61,84 | -0,55% | - |
| 20.06.2024 | 61,07 | 63,04 | 60,89 | 62,18 | 1,82% | - |
| 19.06.2024 | 61,01 | 61,90 | 60,70 | 61,07 | 0,10% | - |
| 18.06.2024 | 60,16 | 61,49 | 59,93 | 61,01 | 1,41% | - |
| 17.06.2024 | 59,84 | 60,82 | 59,08 | 60,16 | 0,53% | - |
| 14.06.2024 | 59,96 | 60,41 | 59,17 | 59,84 | -0,20% | - |
| 13.06.2024 | 60,79 | 61,10 | 59,10 | 59,96 | -1,37% | - |
| 12.06.2024 | 61,08 | 61,84 | 60,49 | 60,79 | -0,47% | - |
| 11.06.2024 | 61,09 | 61,46 | 60,17 | 61,08 | -0,02% | - |
| 10.06.2024 | 59,79 | 61,29 | 59,40 | 61,09 | 2,17% | - |
| 07.06.2024 | 60,36 | 60,89 | 59,76 | 59,79 | -0,94% | - |
| 06.06.2024 | 59,74 | 60,62 | 59,57 | 60,36 | 1,04% | - |
| 05.06.2024 | 59,92 | 60,55 | 59,67 | 59,74 | -0,30% | - |
| 04.06.2024 | 61,05 | 61,05 | 58,74 | 59,92 | -1,85% | - |
| 03.06.2024 | 64,99 | 66,17 | 60,73 | 61,05 | -6,06% | 40,00 |
| 31.05.2024 | 64,09 | 65,02 | 63,50 | 64,99 | 1,40% | - |
| 30.05.2024 | 64,08 | 64,81 | 63,47 | 64,09 | 0,02% | - |
| 29.05.2024 | 65,12 | 65,54 | 63,47 | 64,08 | -1,60% | - |
| 28.05.2024 | 63,76 | 65,25 | 63,68 | 65,12 | 2,13% | 158,00 |
| 27.05.2024 | 63,70 | 64,20 | 63,54 | 63,76 | 0,09% | - |
| 24.05.2024 | 62,95 | 64,16 | 62,38 | 63,70 | 1,19% | - |
| 23.05.2024 | 62,99 | 63,67 | 62,57 | 62,95 | -0,06% | - |
| 22.05.2024 | 64,14 | 64,28 | 62,49 | 62,99 | -1,79% | - |
| 21.05.2024 | 64,20 | 64,69 | 63,48 | 64,14 | -0,09% | 30,00 |
| 20.05.2024 | 64,38 | 64,79 | 64,04 | 64,20 | -0,28% | - |
| 17.05.2024 | 63,70 | 64,41 | 63,30 | 64,38 | 1,07% | - |
| 16.05.2024 | 63,58 | 64,25 | 63,33 | 63,70 | 0,20% | - |
| 15.05.2024 | 63,84 | 64,07 | 62,25 | 63,57 | -0,42% | - |
| 14.05.2024 | 64,48 | 64,58 | 63,67 | 63,84 | -0,99% | - |
| 13.05.2024 | 64,80 | 65,11 | 64,18 | 64,48 | -0,49% | - |
| 10.05.2024 | 65,01 | 65,64 | 64,49 | 64,80 | -0,32% | - |
| 09.05.2024 | 64,81 | 65,62 | 64,51 | 65,01 | 0,31% | - |
| 08.05.2024 | 64,28 | 64,96 | 63,51 | 64,81 | 0,82% | - |
| 07.05.2024 | 64,26 | 64,55 | 63,78 | 64,28 | 0,03% | - |
| 06.05.2024 | 63,25 | 64,94 | 63,25 | 64,26 | 1,60% | - |
| 03.05.2024 | 63,53 | 63,63 | 62,54 | 63,25 | -0,44% | - |
| 02.05.2024 | 64,40 | 64,40 | 62,78 | 63,53 | -1,35% | - |
| 30.04.2024 | 66,29 | 66,71 | 64,40 | 64,40 | -2,85% | - |
| 29.04.2024 | 66,04 | 66,55 | 65,32 | 66,29 | 0,38% | - |
| 26.04.2024 | 66,38 | 66,80 | 64,68 | 66,04 | -0,51% | - |
| 25.04.2024 | 66,13 | 66,58 | 65,10 | 66,38 | 0,38% | - |
| 24.04.2024 | 65,99 | 66,59 | 65,39 | 66,13 | 0,21% | - |
| 23.04.2024 | 66,13 | 66,39 | 65,46 | 65,99 | -0,21% | - |
| 22.04.2024 | 65,23 | 66,50 | 64,47 | 66,13 | 1,38% | - |
| 19.04.2024 | 64,47 | 65,73 | 63,88 | 65,23 | 1,18% | - |
| 18.04.2024 | 64,99 | 65,51 | 63,95 | 64,47 | -0,80% | - |
| 17.04.2024 | 65,50 | 66,22 | 64,62 | 64,99 | -0,78% | - |
| 16.04.2024 | 64,59 | 65,56 | 63,62 | 65,50 | 1,41% | 50,00 |
| 15.04.2024 | 65,74 | 65,98 | 64,34 | 64,59 | -1,75% | 62,00 |
| 12.04.2024 | 66,35 | 67,95 | 65,64 | 65,74 | -0,92% | - |
| 11.04.2024 | 68,75 | 68,99 | 66,11 | 66,35 | -3,49% | - |
| 10.04.2024 | 66,88 | 69,11 | 66,82 | 68,75 | 2,80% | - |
| 09.04.2024 | 67,33 | 68,19 | 66,36 | 66,88 | -0,67% | - |
| 08.04.2024 | 67,28 | 67,68 | 66,60 | 67,33 | 0,07% | - |
| 05.04.2024 | 66,52 | 67,59 | 66,32 | 67,28 | 1,14% | - |
| 04.04.2024 | 66,76 | 66,96 | 66,25 | 66,52 | -0,36% | - |
| 03.04.2024 | 65,98 | 66,86 | 65,64 | 66,76 | 1,18% | 40,00 |
| 02.04.2024 | 63,94 | 66,07 | 63,94 | 65,98 | 3,19% | - |
| 28.03.2024 | 63,45 | 64,51 | 63,45 | 63,94 | 0,77% | - |
| 27.03.2024 | 63,38 | 63,63 | 62,83 | 63,45 | 0,11% | - |
| 26.03.2024 | 63,69 | 63,94 | 62,95 | 63,38 | -0,49% | 2,00 |
| 25.03.2024 | 62,58 | 64,04 | 62,34 | 63,69 | 1,77% | 225,00 |
| 22.03.2024 | 62,21 | 62,77 | 62,10 | 62,58 | 0,59% | - |
| 21.03.2024 | 61,61 | 62,43 | 61,40 | 62,21 | 0,97% | - |
| 20.03.2024 | 61,91 | 62,17 | 61,45 | 61,61 | -0,48% | - |
| 19.03.2024 | 62,22 | 62,67 | 61,79 | 61,91 | -0,50% | - |
| 18.03.2024 | 61,93 | 62,41 | 61,63 | 62,22 | 0,47% | - |
| 15.03.2024 | 62,26 | 62,85 | 61,75 | 61,93 | -0,53% | - |
| 14.03.2024 | 61,29 | 62,30 | 61,29 | 62,26 | 1,58% | - |
| 13.03.2024 | 60,54 | 61,55 | 60,32 | 61,29 | 1,24% | - |
| 12.03.2024 | 60,02 | 61,06 | 59,68 | 60,54 | 0,87% | 4,00 |
| 11.03.2024 | 58,71 | 60,11 | 58,25 | 60,02 | 2,23% | - |
| 08.03.2024 | 58,91 | 59,48 | 58,49 | 58,71 | -0,34% | - |
| 07.03.2024 | 58,63 | 59,35 | 58,20 | 58,91 | 0,58% | - |
| 06.03.2024 | 58,35 | 59,32 | 58,33 | 58,57 | 0,38% | - |
| 05.03.2024 | 57,56 | 58,56 | 56,34 | 58,35 | 1,37% | - |
| 04.03.2024 | 58,67 | 59,04 | 57,46 | 57,56 | -1,89% | - |
| 01.03.2024 | 57,90 | 59,01 | 57,60 | 58,67 | 1,33% | - |
| 29.02.2024 | 57,27 | 58,35 | 56,67 | 57,90 | 1,10% | - |
| 28.02.2024 | 58,16 | 58,50 | 57,21 | 57,27 | -1,53% | - |
| 27.02.2024 | 57,74 | 58,45 | 57,51 | 58,16 | 0,73% | - |
| 26.02.2024 | 56,99 | 57,76 | 56,36 | 57,74 | 1,32% | - |
| 23.02.2024 | 56,93 | 57,20 | 56,18 | 56,99 | 0,11% | - |
| 22.02.2024 | 56,34 | 57,05 | 55,74 | 56,93 | 1,05% | - |
| 21.02.2024 | 54,62 | 56,38 | 54,31 | 56,34 | 3,15% | - |
| 20.02.2024 | 55,43 | 55,72 | 54,22 | 54,62 | -1,46% | - |
| 19.02.2024 | 55,55 | 55,65 | 55,21 | 55,43 | -0,22% | - |
| 16.02.2024 | 56,06 | 56,41 | 55,51 | 55,55 | -0,91% | - |
| 15.02.2024 | 54,91 | 56,56 | 54,58 | 56,06 | 2,09% | - |
| 14.02.2024 | 54,77 | 55,60 | 54,62 | 54,91 | 0,26% | - |
| 13.02.2024 | 55,50 | 55,90 | 54,21 | 54,77 | -1,32% | - |
| 12.02.2024 | 54,06 | 55,77 | 53,76 | 55,50 | 2,66% | - |
| 09.02.2024 | 54,67 | 55,08 | 53,71 | 54,06 | -1,03% | - |
| 08.02.2024 | 53,07 | 54,74 | 52,78 | 54,62 | 2,92% | - |
| 07.02.2024 | 53,38 | 53,68 | 52,50 | 53,07 | -0,58% | - |
| 06.02.2024 | 52,54 | 53,95 | 52,31 | 53,38 | 1,60% | - |
| 05.02.2024 | 52,26 | 53,23 | 51,99 | 52,54 | 0,54% | - |
| 02.02.2024 | 52,61 | 54,82 | 52,04 | 52,26 | -0,67% | - |
| 01.02.2024 | 53,38 | 54,46 | 52,43 | 52,61 | -1,44% | - |
| 31.01.2024 | 54,28 | 54,50 | 53,27 | 53,38 | -1,66% | - |