73,810€
-2,46%
Echtzeit-Aktienkurs Imperial Oil Limited
Bid:
Ask:
Aktienkurse zur Imperial Oil Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 75,65 | 76,33 | 73,73 | 74,00 | -2,21% | - |
| 14.10.2025 | 76,38 | 76,93 | 74,99 | 75,67 | -0,84% | - |
| 13.10.2025 | 74,98 | 76,65 | 74,98 | 76,31 | 1,71% | 1,00 |
| 10.10.2025 | 75,99 | 76,27 | 74,87 | 75,03 | -1,74% | 4,00 |
| 09.10.2025 | 76,93 | 78,05 | 76,22 | 76,36 | 0,26% | - |
| 08.10.2025 | 77,86 | 78,56 | 75,60 | 76,16 | -2,16% | - |
| 07.10.2025 | 77,82 | 78,28 | 76,59 | 77,84 | 0,27% | - |
| 06.10.2025 | 76,61 | 77,89 | 76,36 | 77,63 | 1,24% | - |
| 03.10.2025 | 76,37 | 77,29 | 75,97 | 76,68 | 0,51% | 4,00 |
| 02.10.2025 | 77,82 | 77,82 | 76,00 | 76,29 | -0,31% | 3,00 |
| 01.10.2025 | 77,35 | 77,80 | 76,43 | 76,53 | -0,03% | 1,00 |
| 30.09.2025 | 78,38 | 78,48 | 75,69 | 76,55 | -2,55% | - |
| 29.09.2025 | 79,74 | 79,86 | 78,34 | 78,55 | -1,29% | - |
| 26.09.2025 | 79,85 | 80,98 | 79,50 | 79,58 | -0,50% | - |
| 25.09.2025 | 80,03 | 80,52 | 79,40 | 79,98 | -0,21% | - |
| 24.09.2025 | 79,26 | 80,48 | 79,19 | 80,15 | 1,15% | - |
| 23.09.2025 | 77,82 | 80,33 | 77,82 | 79,24 | 0,79% | 1,00 |
| 22.09.2025 | 78,66 | 79,30 | 76,86 | 78,62 | 0,38% | - |
| 19.09.2025 | 79,63 | 80,44 | 78,10 | 78,32 | -1,99% | - |
| 18.09.2025 | 80,03 | 80,59 | 79,06 | 79,91 | 0,06% | - |
| 17.09.2025 | 80,17 | 80,73 | 79,42 | 79,86 | -0,51% | - |
| 16.09.2025 | 79,00 | 80,97 | 78,60 | 80,27 | 1,70% | - |
| 15.09.2025 | 77,49 | 79,09 | 77,24 | 78,93 | 1,74% | 22,00 |
| 12.09.2025 | 78,04 | 79,72 | 77,50 | 77,58 | -0,59% | 1,00 |
| 11.09.2025 | 78,22 | 78,56 | 77,00 | 78,04 | 0,17% | - |
| 10.09.2025 | 76,88 | 78,28 | 76,13 | 77,91 | 1,94% | 1,00 |
| 09.09.2025 | 74,32 | 77,43 | 74,27 | 76,43 | 3,31% | - |
| 08.09.2025 | 75,19 | 75,21 | 73,80 | 73,98 | -0,74% | - |
| 05.09.2025 | 74,99 | 75,04 | 73,78 | 74,53 | -0,65% | - |
| 04.09.2025 | 74,91 | 75,77 | 74,41 | 75,02 | -0,69% | 10,00 |
| 03.09.2025 | 76,65 | 76,73 | 74,48 | 75,54 | -1,37% | - |
| 02.09.2025 | 77,80 | 79,01 | 75,47 | 76,59 | -1,50% | 2,00 |
| 01.09.2025 | 77,38 | 77,99 | 77,34 | 77,76 | 0,19% | - |
| 29.08.2025 | 77,52 | 78,04 | 77,22 | 77,61 | 0,28% | - |
| 28.08.2025 | 76,90 | 77,55 | 76,23 | 77,39 | 0,31% | - |
| 27.08.2025 | 75,43 | 77,24 | 74,95 | 77,15 | 2,38% | 6,00 |
| 26.08.2025 | 75,63 | 75,63 | 74,60 | 75,36 | -0,36% | - |
| 25.08.2025 | 74,60 | 75,67 | 74,40 | 75,63 | 1,54% | - |
| 22.08.2025 | 72,91 | 74,52 | 72,75 | 74,48 | 2,45% | 2,00 |
| 21.08.2025 | 71,55 | 72,94 | 71,11 | 72,70 | 1,64% | - |
| 20.08.2025 | 71,08 | 71,78 | 70,80 | 71,53 | 0,97% | - |
| 19.08.2025 | 71,56 | 71,92 | 70,80 | 70,84 | -1,31% | - |
| 18.08.2025 | 71,43 | 72,09 | 70,81 | 71,78 | 0,50% | - |
| 15.08.2025 | 71,13 | 71,59 | 70,43 | 71,42 | -0,11% | - |
| 14.08.2025 | 71,39 | 72,15 | 70,95 | 71,50 | 0,31% | - |
| 13.08.2025 | 71,35 | 71,83 | 70,72 | 71,28 | -0,22% | - |
| 12.08.2025 | 71,69 | 72,17 | 71,20 | 71,44 | -0,60% | 3,00 |
| 11.08.2025 | 73,42 | 73,84 | 71,61 | 71,87 | -2,18% | - |
| 08.08.2025 | 72,80 | 74,19 | 72,61 | 73,47 | 0,71% | - |
| 07.08.2025 | 73,37 | 74,57 | 72,88 | 72,95 | -0,52% | - |
| 06.08.2025 | 73,37 | 74,75 | 72,68 | 73,33 | -0,07% | - |
| 05.08.2025 | 72,00 | 73,57 | 72,00 | 73,38 | 0,71% | - |
| 04.08.2025 | 72,00 | 73,01 | 70,91 | 72,86 | 1,08% | - |
| 01.08.2025 | 72,99 | 73,30 | 70,93 | 72,08 | -1,17% | - |
| 31.07.2025 | 73,88 | 73,96 | 72,66 | 72,93 | -1,31% | 1,00 |
| 30.07.2025 | 74,25 | 74,96 | 73,41 | 73,90 | -0,47% | - |
| 29.07.2025 | 73,33 | 74,73 | 72,39 | 74,25 | 1,28% | 2,00 |
| 28.07.2025 | 71,30 | 73,56 | 71,03 | 73,31 | 2,80% | 21,00 |
| 25.07.2025 | 71,41 | 71,80 | 70,53 | 71,31 | -0,15% | 1,00 |
| 24.07.2025 | 71,27 | 72,27 | 70,57 | 71,42 | 0,21% | - |
| 23.07.2025 | 71,07 | 71,90 | 70,85 | 71,27 | 0,27% | - |
| 22.07.2025 | 70,19 | 71,39 | 69,47 | 71,08 | 1,21% | - |
| 21.07.2025 | 70,85 | 70,88 | 69,85 | 70,23 | -0,82% | - |
| 18.07.2025 | 70,65 | 71,75 | 70,40 | 70,81 | 0,21% | - |
| 17.07.2025 | 64,64 | 71,15 | 64,64 | 70,66 | 0,26% | - |
| 16.07.2025 | 70,88 | 71,11 | 69,71 | 70,48 | -0,59% | - |
| 15.07.2025 | 71,20 | 71,57 | 70,44 | 70,90 | -0,48% | - |
| 14.07.2025 | 70,56 | 71,34 | 70,12 | 71,24 | 0,98% | - |
| 11.07.2025 | 69,23 | 70,77 | 69,04 | 70,55 | 1,94% | 1,00 |
| 10.07.2025 | 68,20 | 69,37 | 67,47 | 69,21 | 1,47% | - |
| 09.07.2025 | 68,63 | 69,29 | 68,21 | 68,21 | -0,74% | 2,00 |
| 08.07.2025 | 68,37 | 69,26 | 67,96 | 68,72 | 0,53% | - |
| 07.07.2025 | 68,90 | 69,45 | 67,96 | 68,36 | -0,81% | - |
| 04.07.2025 | 69,21 | 69,21 | 68,50 | 68,92 | -0,42% | - |
| 03.07.2025 | 68,53 | 69,36 | 68,43 | 69,21 | 1,07% | - |
| 02.07.2025 | 68,15 | 68,95 | 67,50 | 68,48 | 0,45% | - |
| 01.07.2025 | 67,40 | 68,64 | 66,83 | 68,17 | 1,13% | - |
| 30.06.2025 | 69,53 | 69,53 | 67,15 | 67,41 | -0,56% | - |
| 27.06.2025 | 69,53 | 69,90 | 67,27 | 67,79 | -2,43% | - |
| 26.06.2025 | 68,78 | 69,60 | 68,16 | 69,48 | 1,03% | - |
| 25.06.2025 | 67,83 | 69,10 | 67,53 | 68,77 | 1,36% | - |
| 24.06.2025 | 67,42 | 68,87 | 66,57 | 67,85 | -0,86% | - |
| 23.06.2025 | 72,00 | 72,33 | 68,26 | 68,44 | -3,07% | - |
| 20.06.2025 | 71,08 | 72,85 | 70,07 | 70,61 | -0,68% | - |
| 19.06.2025 | 70,66 | 71,42 | 70,40 | 71,09 | 0,71% | 100,00 |
| 18.06.2025 | 70,95 | 72,02 | 70,28 | 70,59 | -0,49% | - |
| 17.06.2025 | 70,27 | 71,40 | 70,10 | 70,94 | 0,94% | - |
| 16.06.2025 | 70,84 | 71,47 | 69,87 | 70,28 | -0,83% | - |
| 13.06.2025 | 68,18 | 72,00 | 68,18 | 70,87 | 3,98% | 20,00 |
| 12.06.2025 | 67,43 | 68,29 | 66,17 | 68,16 | 1,07% | - |
| 11.06.2025 | 65,82 | 67,57 | 64,96 | 67,44 | 2,45% | - |
| 10.06.2025 | 64,89 | 66,35 | 64,26 | 65,83 | 1,45% | - |
| 09.06.2025 | 64,50 | 65,09 | 64,19 | 64,89 | 0,54% | - |
| 06.06.2025 | 63,70 | 65,36 | 63,61 | 64,54 | 1,32% | - |
| 05.06.2025 | 63,40 | 64,12 | 63,17 | 63,70 | 0,52% | - |
| 04.06.2025 | 64,58 | 64,59 | 62,17 | 63,37 | -1,95% | - |
| 03.06.2025 | 63,47 | 64,85 | 62,64 | 64,63 | 1,86% | - |
| 02.06.2025 | 62,85 | 64,14 | 62,71 | 63,45 | 0,94% | - |
| 30.05.2025 | 63,08 | 63,70 | 62,38 | 62,86 | -0,41% | - |
| 29.05.2025 | 63,60 | 65,09 | 62,97 | 63,12 | -0,69% | - |