59,150€
-1,74%
Echtzeit-Aktienkurs Imperial Oil Limited
Bid:
Ask:
Aktienkurse zur Imperial Oil Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 60,20 | 60,43 | 59,00 | 59,15 | -1,74% | - |
| 19.12.2024 | 61,90 | 62,09 | 59,97 | 60,20 | -2,75% | - |
| 18.12.2024 | 62,73 | 63,10 | 61,59 | 61,90 | -1,32% | - |
| 17.12.2024 | 64,24 | 64,24 | 62,01 | 62,73 | -0,70% | - |
| 16.12.2024 | 64,24 | 64,36 | 62,80 | 63,17 | -1,67% | - |
| 13.12.2024 | 65,12 | 65,39 | 63,72 | 64,24 | -1,35% | - |
| 12.12.2024 | 70,00 | 70,08 | 65,07 | 65,12 | -6,97% | - |
| 11.12.2024 | 69,11 | 70,20 | 69,11 | 70,00 | 1,29% | - |
| 10.12.2024 | 68,55 | 69,93 | 68,28 | 69,11 | 0,82% | - |
| 09.12.2024 | 67,56 | 69,33 | 67,56 | 68,55 | 1,47% | - |
| 06.12.2024 | 68,72 | 68,90 | 67,21 | 67,56 | -1,69% | - |
| 05.12.2024 | 67,80 | 69,29 | 67,16 | 68,72 | 1,36% | - |
| 04.12.2024 | 69,27 | 69,63 | 67,02 | 67,80 | -2,12% | 25,00 |
| 03.12.2024 | 70,61 | 70,92 | 68,71 | 69,27 | -1,48% | - |
| 02.12.2024 | 70,06 | 71,22 | 69,34 | 70,31 | 0,36% | - |
| 29.11.2024 | 70,18 | 70,54 | 69,55 | 70,06 | -0,17% | - |
| 28.11.2024 | 69,23 | 70,32 | 69,13 | 70,18 | 1,37% | - |
| 27.11.2024 | 70,30 | 70,54 | 68,84 | 69,23 | -1,52% | 60,00 |
| 26.11.2024 | 72,15 | 72,51 | 69,95 | 70,30 | -2,56% | - |
| 25.11.2024 | 74,14 | 74,14 | 71,88 | 72,15 | -2,68% | - |
| 22.11.2024 | 73,69 | 74,76 | 73,53 | 74,14 | 0,61% | 50,00 |
| 21.11.2024 | 72,11 | 73,85 | 71,89 | 73,69 | 2,19% | - |
| 20.11.2024 | 71,59 | 73,24 | 71,41 | 72,11 | 0,73% | - |
| 19.11.2024 | 71,25 | 72,06 | 70,66 | 71,59 | 0,48% | - |
| 18.11.2024 | 70,44 | 71,70 | 69,99 | 71,25 | 1,15% | - |
| 15.11.2024 | 70,89 | 71,69 | 69,97 | 70,44 | -0,63% | - |
| 14.11.2024 | 68,97 | 70,91 | 68,97 | 70,89 | 2,78% | - |
| 13.11.2024 | 68,63 | 69,11 | 67,02 | 68,97 | 0,50% | 150,00 |
| 12.11.2024 | 69,19 | 70,19 | 68,07 | 68,63 | -0,81% | 3,00 |
| 11.11.2024 | 68,33 | 69,65 | 67,56 | 69,19 | 1,26% | - |
| 08.11.2024 | 68,51 | 68,80 | 67,82 | 68,33 | -0,26% | - |
| 07.11.2024 | 67,50 | 68,82 | 66,48 | 68,51 | 1,50% | - |
| 06.11.2024 | 64,65 | 67,61 | 64,65 | 67,50 | 4,41% | 200,00 |
| 05.11.2024 | 65,09 | 65,52 | 64,27 | 64,65 | -0,68% | - |
| 04.11.2024 | 65,00 | 66,78 | 64,51 | 65,09 | 3,30% | - |
| 01.11.2024 | 68,36 | 71,02 | 63,01 | 63,01 | -8,16% | - |
| 31.10.2024 | 68,36 | 69,22 | 67,71 | 68,61 | 0,37% | - |
| 30.10.2024 | 64,46 | 69,23 | 64,46 | 68,36 | 6,05% | - |
| 29.10.2024 | 66,89 | 66,89 | 64,46 | 64,46 | -2,13% | - |
| 28.10.2024 | 70,48 | 70,48 | 65,80 | 65,86 | -6,56% | 37,00 |
| 25.10.2024 | 69,48 | 70,66 | 69,15 | 70,48 | 1,44% | - |
| 24.10.2024 | 69,70 | 70,38 | 68,95 | 69,48 | -0,32% | - |
| 23.10.2024 | 70,91 | 71,03 | 69,19 | 69,70 | -1,71% | - |
| 22.10.2024 | 71,27 | 71,83 | 70,76 | 70,91 | -0,51% | - |
| 21.10.2024 | 70,87 | 72,05 | 70,86 | 71,27 | 0,56% | - |
| 18.10.2024 | 71,55 | 71,74 | 70,46 | 70,87 | -0,95% | - |
| 17.10.2024 | 70,24 | 71,73 | 70,01 | 71,55 | 1,87% | - |
| 16.10.2024 | 69,09 | 70,34 | 68,58 | 70,24 | 1,65% | - |
| 15.10.2024 | 71,84 | 71,84 | 68,23 | 69,10 | -3,81% | - |
| 14.10.2024 | 71,61 | 73,46 | 70,56 | 71,84 | 0,32% | - |
| 11.10.2024 | 71,92 | 72,10 | 71,17 | 71,61 | -0,43% | - |
| 10.10.2024 | 70,61 | 72,55 | 70,54 | 71,92 | 1,86% | - |
| 09.10.2024 | 70,32 | 70,81 | 69,61 | 70,61 | 0,41% | - |
| 08.10.2024 | 72,24 | 72,24 | 69,01 | 70,32 | -2,66% | - |
| 07.10.2024 | 69,03 | 72,26 | 69,03 | 72,24 | 2,73% | - |
| 04.10.2024 | 69,03 | 70,76 | 69,03 | 70,32 | 1,87% | - |
| 03.10.2024 | 66,97 | 69,09 | 66,48 | 69,03 | 3,09% | - |
| 02.10.2024 | 66,52 | 67,88 | 65,97 | 66,96 | 0,66% | - |
| 01.10.2024 | 63,29 | 66,55 | 62,43 | 66,52 | 5,10% | - |
| 30.09.2024 | 62,89 | 63,73 | 62,23 | 63,29 | 0,64% | - |
| 27.09.2024 | 63,29 | 63,29 | 61,37 | 62,89 | 2,16% | - |
| 26.09.2024 | 63,29 | 63,29 | 61,13 | 61,56 | -2,73% | - |
| 25.09.2024 | 63,80 | 63,94 | 62,69 | 63,29 | -0,89% | - |
| 24.09.2024 | 63,25 | 64,63 | 63,25 | 63,86 | 0,96% | - |
| 23.09.2024 | 61,49 | 63,27 | 61,48 | 63,25 | 2,86% | - |
| 20.09.2024 | 61,57 | 61,75 | 60,64 | 61,49 | -0,13% | - |
| 19.09.2024 | 60,22 | 62,38 | 60,22 | 61,57 | 2,24% | - |
| 18.09.2024 | 60,53 | 60,70 | 59,68 | 60,22 | -0,51% | - |
| 17.09.2024 | 60,24 | 60,87 | 59,81 | 60,53 | 0,48% | - |
| 16.09.2024 | 59,76 | 60,36 | 59,21 | 60,24 | 0,80% | - |
| 13.09.2024 | 59,52 | 60,37 | 59,41 | 59,76 | 0,40% | - |
| 12.09.2024 | 59,57 | 60,45 | 59,14 | 59,52 | -0,08% | - |
| 11.09.2024 | 59,94 | 60,62 | 59,21 | 59,57 | -0,62% | - |
| 10.09.2024 | 61,53 | 62,11 | 59,28 | 59,94 | -2,58% | - |
| 09.09.2024 | 61,35 | 62,41 | 61,29 | 61,53 | 0,29% | - |
| 06.09.2024 | 62,74 | 63,48 | 61,19 | 61,35 | -2,22% | - |
| 05.09.2024 | 64,18 | 64,72 | 62,70 | 62,74 | -2,24% | - |
| 04.09.2024 | 65,94 | 66,37 | 64,12 | 64,18 | -2,67% | - |
| 03.09.2024 | 68,25 | 68,42 | 65,52 | 65,94 | -3,38% | - |
| 02.09.2024 | 68,16 | 68,45 | 67,72 | 68,25 | 0,13% | - |
| 30.08.2024 | 68,95 | 69,20 | 67,80 | 68,16 | -1,15% | - |
| 29.08.2024 | 67,96 | 69,45 | 67,71 | 68,95 | 1,46% | - |
| 28.08.2024 | 67,94 | 68,39 | 67,24 | 67,96 | 0,03% | - |
| 27.08.2024 | 69,13 | 69,38 | 67,89 | 67,94 | -1,72% | - |
| 26.08.2024 | 68,04 | 69,64 | 66,90 | 69,13 | 1,60% | - |
| 23.08.2024 | 67,23 | 68,46 | 67,17 | 68,04 | 1,20% | - |
| 22.08.2024 | 66,95 | 67,83 | 66,82 | 67,23 | 0,42% | - |
| 21.08.2024 | 66,85 | 67,93 | 66,72 | 66,95 | 0,15% | - |
| 20.08.2024 | 68,46 | 68,61 | 66,60 | 66,85 | -2,35% | - |
| 19.08.2024 | 69,43 | 69,79 | 68,43 | 68,46 | -1,40% | - |
| 16.08.2024 | 69,94 | 70,39 | 68,51 | 69,43 | -0,73% | - |
| 15.08.2024 | 68,88 | 70,43 | 68,81 | 69,94 | 1,54% | - |
| 14.08.2024 | 68,46 | 68,95 | 67,99 | 68,88 | 0,61% | - |
| 13.08.2024 | 68,72 | 69,05 | 67,53 | 68,46 | -0,38% | - |
| 12.08.2024 | 66,30 | 69,09 | 66,30 | 68,72 | 3,65% | - |
| 09.08.2024 | 65,65 | 66,33 | 64,79 | 66,30 | 0,99% | - |
| 08.08.2024 | 63,65 | 66,25 | 62,78 | 65,65 | 3,14% | - |
| 07.08.2024 | 62,46 | 64,32 | 62,46 | 63,65 | 1,91% | - |
| 06.08.2024 | 61,71 | 63,43 | 61,42 | 62,46 | 1,22% | - |
| 05.08.2024 | 62,41 | 62,42 | 59,11 | 61,71 | -1,12% | - |