77,720€
-1,17%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 78,62 | 78,96 | 77,84 | 77,87 | -0,98% | - |
| 10.12.2025 | 78,02 | 78,71 | 77,27 | 78,64 | 0,90% | - |
| 09.12.2025 | 77,86 | 79,62 | 77,60 | 77,94 | 0,21% | - |
| 08.12.2025 | 79,36 | 79,85 | 77,59 | 77,78 | -2,37% | - |
| 05.12.2025 | 80,61 | 81,16 | 79,28 | 79,67 | -1,70% | - |
| 04.12.2025 | 82,66 | 82,84 | 80,10 | 81,05 | -1,70% | - |
| 03.12.2025 | 81,53 | 82,78 | 81,11 | 82,45 | 0,33% | 1,00 |
| 02.12.2025 | 84,64 | 84,66 | 81,54 | 82,18 | -2,91% | - |
| 01.12.2025 | 85,19 | 87,62 | 84,43 | 84,64 | -1,88% | - |
| 28.11.2025 | 85,93 | 86,56 | 85,02 | 86,26 | 0,51% | - |
| 27.11.2025 | 85,14 | 85,91 | 84,92 | 85,82 | -0,06% | - |
| 26.11.2025 | 84,46 | 85,99 | 84,30 | 85,87 | 1,53% | 2,00 |
| 25.11.2025 | 84,60 | 84,83 | 83,00 | 84,58 | 0,00% | - |
| 24.11.2025 | 84,46 | 85,03 | 83,00 | 84,58 | -0,15% | - |
| 21.11.2025 | 85,00 | 85,26 | 83,90 | 84,71 | -0,83% | - |
| 20.11.2025 | 85,73 | 87,14 | 84,83 | 85,42 | -0,29% | 30,00 |
| 19.11.2025 | 86,86 | 87,02 | 84,12 | 85,67 | -1,42% | - |
| 18.11.2025 | 85,17 | 87,23 | 84,58 | 86,90 | 2,20% | - |
| 17.11.2025 | 85,13 | 85,83 | 84,66 | 85,03 | -0,25% | - |
| 14.11.2025 | 82,67 | 85,39 | 82,01 | 85,24 | 3,11% | - |
| 13.11.2025 | 83,51 | 84,20 | 82,27 | 82,67 | -1,11% | - |
| 12.11.2025 | 83,04 | 84,55 | 81,79 | 83,60 | 0,78% | - |
| 11.11.2025 | 82,67 | 83,31 | 82,23 | 82,95 | 0,40% | - |
| 10.11.2025 | 80,81 | 82,87 | 79,89 | 82,62 | 2,68% | - |
| 07.11.2025 | 78,82 | 80,54 | 78,36 | 80,46 | 2,13% | - |
| 06.11.2025 | 77,43 | 78,87 | 76,84 | 78,78 | 1,85% | - |
| 05.11.2025 | 77,08 | 78,61 | 76,64 | 77,35 | 0,55% | 2,00 |
| 04.11.2025 | 78,06 | 78,06 | 75,98 | 76,93 | -1,02% | 1,00 |
| 03.11.2025 | 76,85 | 77,72 | 75,94 | 77,72 | 0,75% | - |
| 31.10.2025 | 78,94 | 79,96 | 76,36 | 77,14 | -2,67% | - |
| 30.10.2025 | 79,27 | 79,95 | 79,06 | 79,26 | -0,36% | 1,00 |
| 29.10.2025 | 78,46 | 80,94 | 78,28 | 79,55 | 1,45% | - |
| 28.10.2025 | 78,48 | 78,60 | 77,22 | 78,41 | 0,24% | - |
| 27.10.2025 | 78,42 | 79,05 | 77,70 | 78,22 | 0,13% | 3,00 |
| 24.10.2025 | 77,41 | 78,59 | 76,90 | 78,12 | 0,40% | 1,00 |
| 23.10.2025 | 76,93 | 78,69 | 76,56 | 77,81 | 3,82% | 29,00 |
| 22.10.2025 | 73,50 | 75,29 | 73,42 | 74,95 | 1,93% | - |
| 21.10.2025 | 74,12 | 74,83 | 73,30 | 73,53 | -0,96% | - |
| 20.10.2025 | 72,73 | 74,30 | 72,10 | 74,24 | 2,06% | - |
| 17.10.2025 | 71,75 | 73,14 | 71,75 | 72,74 | 0,58% | - |
| 16.10.2025 | 73,81 | 74,19 | 72,26 | 72,32 | -2,27% | 4,00 |
| 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 |