69,040€
0,82%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 68,53 | 69,33 | 68,43 | 69,07 | 0,86% | - |
| 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% | - |
| 28.05.2025 | 63,82 | 64,59 | 63,17 | 63,56 | -0,39% | - |
| 27.05.2025 | 62,97 | 63,98 | 62,65 | 63,81 | 1,32% | - |
| 26.05.2025 | 63,15 | 63,44 | 62,91 | 62,98 | -0,25% | - |
| 23.05.2025 | 63,15 | 63,35 | 62,14 | 63,14 | -0,02% | - |
| 22.05.2025 | 64,11 | 64,64 | 62,30 | 63,15 | -0,89% | - |
| 21.05.2025 | 64,11 | 64,34 | 63,14 | 63,72 | 0,05% | - |
| 20.05.2025 | 64,11 | 64,78 | 63,21 | 63,69 | -0,73% | - |
| 19.05.2025 | 65,05 | 65,05 | 63,75 | 64,16 | -1,37% | - |
| 16.05.2025 | 64,64 | 65,09 | 63,93 | 65,05 | 0,63% | - |
| 15.05.2025 | 65,09 | 65,09 | 63,55 | 64,64 | -0,74% | - |
| 14.05.2025 | 65,75 | 65,85 | 64,81 | 65,12 | -0,96% | - |
| 13.05.2025 | 65,37 | 66,14 | 65,06 | 65,75 | 0,64% | - |
| 12.05.2025 | 63,27 | 66,28 | 63,27 | 65,33 | 3,21% | - |
| 09.05.2025 | 60,56 | 63,57 | 60,56 | 63,30 | 2,36% | - |
| 08.05.2025 | 60,56 | 62,61 | 59,56 | 61,84 | 2,16% | - |
| 07.05.2025 | 60,26 | 60,85 | 59,42 | 60,53 | 0,43% | - |
| 06.05.2025 | 59,78 | 61,13 | 59,69 | 60,27 | 0,77% | - |
| 05.05.2025 | 60,89 | 60,89 | 58,73 | 59,81 | -1,69% | - |
| 02.05.2025 | 59,53 | 61,66 | 59,25 | 60,84 | 2,17% | - |
| 30.04.2025 | 61,08 | 61,08 | 58,52 | 59,55 | -2,54% | - |
| 29.04.2025 | 60,97 | 61,20 | 59,67 | 61,10 | 0,20% | - |
| 28.04.2025 | 60,59 | 61,16 | 60,30 | 60,98 | 0,74% | - |
| 25.04.2025 | 60,00 | 60,77 | 59,59 | 60,53 | 0,95% | - |
| 24.04.2025 | 59,24 | 60,10 | 58,92 | 59,96 | 1,18% | - |
| 23.04.2025 | 59,54 | 60,80 | 58,52 | 59,26 | -0,47% | - |
| 22.04.2025 | 56,06 | 59,54 | 56,06 | 59,54 | 6,17% | - |
| 17.04.2025 | 54,54 | 56,87 | 54,54 | 56,08 | 2,82% | - |
| 16.04.2025 | 53,92 | 55,46 | 52,83 | 54,54 | 1,07% | - |
| 15.04.2025 | 54,75 | 55,79 | 53,74 | 53,96 | -1,50% | - |
| 14.04.2025 | 55,10 | 56,37 | 54,19 | 54,78 | -0,62% | - |
| 11.04.2025 | 53,86 | 55,76 | 52,43 | 55,12 | 2,43% | - |
| 10.04.2025 | 58,93 | 58,93 | 53,06 | 53,81 | -8,78% | - |
| 09.04.2025 | 54,97 | 59,44 | 52,72 | 58,99 | 7,14% | - |
| 08.04.2025 | 56,57 | 58,22 | 54,29 | 55,06 | -2,70% | - |
| 07.04.2025 | 58,00 | 58,48 | 54,76 | 56,59 | -2,41% | - |
| 04.04.2025 | 62,37 | 62,37 | 57,28 | 57,99 | -6,98% | - |
| 03.04.2025 | 67,63 | 67,63 | 61,56 | 62,34 | -7,94% | - |
| 02.04.2025 | 67,42 | 67,72 | 66,48 | 67,72 | 0,43% | - |
| 01.04.2025 | 66,81 | 67,49 | 65,78 | 67,43 | 0,96% | - |
| 31.03.2025 | 65,43 | 67,04 | 65,08 | 66,79 | 2,08% | - |
| 28.03.2025 | 67,46 | 67,46 | 65,41 | 65,43 | -3,01% | - |
| 27.03.2025 | 68,06 | 68,06 | 66,01 | 67,46 | -0,88% | - |
| 26.03.2025 | 67,80 | 68,63 | 66,89 | 68,06 | 0,38% | - |
| 25.03.2025 | 67,25 | 68,38 | 67,11 | 67,80 | 0,82% | - |
| 24.03.2025 | 65,89 | 67,94 | 65,66 | 67,25 | 2,06% | - |
| 21.03.2025 | 65,62 | 66,19 | 64,92 | 65,89 | 0,40% | 50,00 |
| 20.03.2025 | 64,42 | 66,11 | 63,93 | 65,63 | 1,86% | - |
| 19.03.2025 | 63,21 | 64,81 | 63,17 | 64,43 | 1,93% | - |
| 18.03.2025 | 63,27 | 63,80 | 62,54 | 63,21 | -0,09% | 20,00 |
| 17.03.2025 | 62,29 | 63,78 | 62,29 | 63,27 | 1,57% | - |
| 14.03.2025 | 61,35 | 62,55 | 61,11 | 62,29 | 1,53% | 30,00 |
| 13.03.2025 | 61,56 | 62,82 | 61,13 | 61,35 | -0,32% | - |
| 12.03.2025 | 60,87 | 62,33 | 60,49 | 61,55 | 1,12% | - |
| 11.03.2025 | 63,86 | 63,99 | 60,71 | 60,87 | -4,68% | - |
| 10.03.2025 | 63,39 | 65,08 | 62,80 | 63,86 | 0,73% | - |
| 07.03.2025 | 59,63 | 63,97 | 59,63 | 63,40 | 4,69% | - |
| 06.03.2025 | 59,63 | 60,62 | 58,63 | 60,56 | 1,54% | - |
| 05.03.2025 | 61,52 | 61,57 | 58,21 | 59,64 | -3,70% | - |
| 04.03.2025 | 63,34 | 63,34 | 60,76 | 61,93 | -2,23% | - |
| 03.03.2025 | 65,35 | 65,63 | 62,39 | 63,34 | -3,00% | - |
| 28.02.2025 | 65,03 | 65,69 | 64,08 | 65,30 | 0,42% | - |
| 27.02.2025 | 65,03 | 66,38 | 65,00 | 65,03 | 0,00% | - |
| 26.02.2025 | 65,17 | 66,12 | 64,12 | 65,03 | -0,25% | - |
| 25.02.2025 | 66,00 | 66,38 | 63,83 | 65,19 | -1,23% | - |
| 24.02.2025 | 66,65 | 67,42 | 65,77 | 66,00 | -1,03% | - |
| 21.02.2025 | 69,41 | 69,60 | 66,42 | 66,69 | -3,86% | - |
| 20.02.2025 | 68,60 | 69,86 | 67,63 | 69,37 | 1,11% | - |
| 19.02.2025 | 68,12 | 68,71 | 67,65 | 68,61 | 0,69% | - |
| 18.02.2025 | 66,26 | 68,27 | 66,08 | 68,14 | 2,82% | - |
| 17.02.2025 | 66,04 | 66,27 | 66,01 | 66,27 | 0,21% | - |
| 14.02.2025 | 67,13 | 67,56 | 65,73 | 66,13 | -1,42% | - |
| 13.02.2025 | 67,83 | 67,97 | 66,85 | 67,08 | -1,16% | - |
| 12.02.2025 | 68,58 | 69,07 | 67,51 | 67,87 | -1,02% | 2,00 |
| 11.02.2025 | 66,55 | 68,90 | 66,36 | 68,57 | 3,02% | - |