109,225€
0,44%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 111,78 | 114,58 | 110,18 | 113,75 | 1,97% | 156,00 |
| 04.05.2026 | 109,48 | 112,43 | 109,20 | 111,55 | -2,47% | 28,00 |
| 30.04.2026 | 111,78 | 114,43 | 109,88 | 114,38 | 2,42% | 129,00 |
| 29.04.2026 | 108,93 | 112,20 | 108,85 | 111,68 | 2,67% | 14,00 |
| 28.04.2026 | 107,50 | 110,40 | 107,45 | 108,78 | 1,35% | 2.275,00 |
| 27.04.2026 | 106,13 | 107,90 | 105,88 | 107,33 | 1,20% | 299,00 |
| 24.04.2026 | 108,20 | 108,50 | 105,45 | 106,05 | -2,03% | 70,00 |
| 23.04.2026 | 107,28 | 109,20 | 106,88 | 108,25 | 1,41% | 80,00 |
| 22.04.2026 | 104,18 | 106,98 | 104,13 | 106,75 | 1,26% | 76,00 |
| 21.04.2026 | 104,45 | 105,83 | 103,98 | 105,43 | 1,18% | 15,00 |
| 20.04.2026 | 105,88 | 106,68 | 103,48 | 104,20 | 0,43% | 279,00 |
| 17.04.2026 | 106,58 | 106,73 | 100,33 | 103,75 | -2,65% | 292,00 |
| 16.04.2026 | 106,00 | 107,70 | 105,95 | 106,58 | 0,68% | - |
| 15.04.2026 | 107,70 | 108,58 | 105,70 | 105,85 | -1,67% | - |
| 14.04.2026 | 110,75 | 111,15 | 107,30 | 107,65 | -2,89% | 36,00 |
| 13.04.2026 | 114,08 | 114,50 | 110,35 | 110,85 | 0,43% | 960,00 |
| 10.04.2026 | 109,78 | 110,78 | 108,45 | 110,38 | 0,66% | 112,00 |
| 09.04.2026 | 111,38 | 113,33 | 109,15 | 109,65 | -1,35% | 74,00 |
| 08.04.2026 | 109,55 | 112,80 | 103,50 | 111,15 | -2,84% | 12.144,00 |
| 07.04.2026 | 111,98 | 115,05 | 110,88 | 114,40 | 1,10% | 35,00 |
| 02.04.2026 | 114,33 | 116,38 | 111,20 | 113,15 | 1,46% | 78,00 |
| 01.04.2026 | 113,15 | 113,23 | 109,80 | 111,53 | -1,72% | 23,00 |
| 31.03.2026 | 112,83 | 114,93 | 110,18 | 113,48 | 0,31% | 384,00 |
| 30.03.2026 | 113,78 | 116,18 | 112,83 | 113,13 | -0,18% | 49,00 |
| 27.03.2026 | 112,45 | 114,25 | 111,10 | 113,33 | 1,61% | 2.037,00 |
| 26.03.2026 | 112,75 | 114,88 | 110,63 | 111,53 | -1,09% | 228,00 |
| 25.03.2026 | 111,75 | 112,85 | 109,25 | 112,75 | 1,65% | 166,00 |
| 24.03.2026 | 109,68 | 113,35 | 109,18 | 110,93 | 1,67% | 423,00 |
| 23.03.2026 | 110,28 | 111,13 | 101,83 | 109,10 | -0,43% | 1.932,00 |
| 20.03.2026 | 109,68 | 111,10 | 108,13 | 109,58 | -0,11% | 86,00 |
| 19.03.2026 | 108,55 | 112,70 | 108,35 | 109,70 | 0,18% | 154,00 |
| 18.03.2026 | 107,10 | 109,75 | 107,10 | 109,50 | 1,08% | 88,00 |
| 17.03.2026 | 108,10 | 109,50 | 106,20 | 108,33 | 0,96% | 19,00 |
| 16.03.2026 | 105,83 | 107,93 | 103,15 | 107,30 | 1,83% | 114,00 |
| 13.03.2026 | 105,90 | 106,93 | 104,63 | 105,38 | -0,21% | 60,00 |
| 12.03.2026 | 105,58 | 106,83 | 104,00 | 105,60 | 1,83% | 1.422,00 |
| 11.03.2026 | 100,38 | 104,50 | 100,14 | 103,70 | 1,97% | - |
| 10.03.2026 | 103,23 | 103,43 | 99,77 | 101,70 | -0,97% | 8.729,00 |
| 09.03.2026 | 104,03 | 104,18 | 102,05 | 102,70 | 0,96% | 84,00 |
| 06.03.2026 | 102,68 | 106,03 | 101,40 | 101,73 | -0,66% | 748,00 |
| 05.03.2026 | 103,48 | 104,53 | 100,90 | 102,40 | -0,51% | - |
| 04.03.2026 | 103,78 | 104,48 | 101,05 | 102,93 | 0,15% | 459,00 |
| 03.03.2026 | 102,38 | 107,20 | 100,43 | 102,78 | 1,26% | 337,00 |
| 02.03.2026 | 102,58 | 112,30 | 99,78 | 101,50 | 2,49% | 674,00 |
| 27.02.2026 | 98,65 | 100,68 | 98,25 | 99,03 | 0,33% | - |
| 26.02.2026 | 98,35 | 99,79 | 96,78 | 98,70 | 0,17% | 300,00 |
| 25.02.2026 | 97,91 | 98,73 | 95,78 | 98,53 | 0,39% | - |
| 24.02.2026 | 100,80 | 101,08 | 97,40 | 98,15 | -2,47% | 125,00 |
| 23.02.2026 | 101,53 | 102,73 | 100,15 | 100,64 | -1,65% | 214,00 |
| 20.02.2026 | 104,55 | 104,55 | 102,10 | 102,33 | -1,71% | 87,00 |
| 19.02.2026 | 102,03 | 104,98 | 101,83 | 104,10 | 2,03% | 16,00 |
| 18.02.2026 | 99,20 | 102,15 | 99,20 | 102,03 | 3,06% | 75,00 |
| 17.02.2026 | 101,38 | 102,08 | 97,04 | 99,00 | -2,54% | 120,00 |
| 16.02.2026 | 101,18 | 101,68 | 101,08 | 101,58 | 0,59% | 482,00 |
| 13.02.2026 | 98,13 | 101,10 | 97,91 | 100,98 | 2,86% | - |
| 12.02.2026 | 100,93 | 101,00 | 97,21 | 98,17 | -2,56% | 12,00 |
| 11.02.2026 | 96,21 | 100,95 | 96,07 | 100,75 | 4,62% | 26,00 |
| 10.02.2026 | 95,96 | 96,62 | 94,40 | 96,30 | 0,40% | - |
| 09.02.2026 | 94,99 | 96,13 | 94,24 | 95,92 | 0,64% | 123,00 |
| 06.02.2026 | 92,13 | 95,36 | 91,33 | 95,31 | 3,76% | 759,00 |
| 05.02.2026 | 93,66 | 93,84 | 91,39 | 91,86 | -1,96% | - |
| 04.02.2026 | 90,34 | 94,86 | 89,06 | 93,70 | 3,72% | 132,00 |
| 03.02.2026 | 86,97 | 90,69 | 86,60 | 90,34 | 3,73% | 62,00 |
| 02.02.2026 | 82,73 | 87,59 | 82,53 | 87,09 | 1,88% | 22,00 |
| 30.01.2026 | 87,99 | 88,49 | 83,63 | 85,48 | -3,24% | 198,00 |
| 29.01.2026 | 86,57 | 89,14 | 86,51 | 88,34 | 2,17% | 304,00 |
| 28.01.2026 | 85,96 | 87,41 | 85,67 | 86,46 | 0,98% | 54,00 |
| 27.01.2026 | 85,48 | 87,12 | 85,00 | 85,62 | 0,21% | 308,00 |
| 26.01.2026 | 85,42 | 86,47 | 84,77 | 85,44 | -0,16% | 48,00 |
| 23.01.2026 | 84,61 | 86,89 | 84,55 | 85,58 | 1,30% | - |
| 22.01.2026 | 85,62 | 85,72 | 83,73 | 84,48 | -1,40% | 132,00 |
| 21.01.2026 | 83,02 | 86,11 | 82,85 | 85,68 | 3,25% | 16,00 |
| 20.01.2026 | 84,00 | 84,58 | 82,53 | 82,98 | -1,55% | - |
| 19.01.2026 | 84,20 | 84,42 | 83,70 | 84,29 | -0,21% | - |
| 16.01.2026 | 82,98 | 85,15 | 82,56 | 84,47 | 1,77% | 41,00 |
| 15.01.2026 | 85,01 | 85,13 | 82,62 | 83,00 | -2,35% | 17,00 |
| 14.01.2026 | 82,42 | 85,41 | 82,37 | 85,00 | 2,94% | 489,00 |
| 13.01.2026 | 79,35 | 82,94 | 79,16 | 82,57 | 4,31% | - |
| 12.01.2026 | 77,43 | 79,80 | 77,19 | 79,16 | 2,01% | 228,00 |
| 09.01.2026 | 76,35 | 78,64 | 76,01 | 77,60 | 1,72% | 29,00 |
| 08.01.2026 | 74,63 | 76,99 | 74,19 | 76,29 | 1,99% | 87,00 |
| 07.01.2026 | 74,70 | 75,27 | 73,62 | 74,80 | -0,05% | 134,00 |
| 06.01.2026 | 74,64 | 76,89 | 74,43 | 74,84 | 0,08% | 50,00 |
| 05.01.2026 | 76,17 | 76,21 | 71,29 | 74,78 | -1,58% | 163,00 |
| 02.01.2026 | 73,59 | 76,15 | 73,29 | 75,98 | 3,95% | 41,00 |
| 30.12.2025 | 72,93 | 73,17 | 72,92 | 73,09 | 0,21% | 16,00 |
| 29.12.2025 | 72,71 | 73,59 | 72,22 | 72,94 | 0,16% | - |
| 23.12.2025 | 72,33 | 73,20 | 72,18 | 72,82 | 0,55% | 63,00 |
| 22.12.2025 | 71,99 | 73,05 | 71,67 | 72,42 | 0,81% | 26,00 |
| 19.12.2025 | 71,46 | 72,15 | 71,06 | 71,84 | 0,66% | - |
| 18.12.2025 | 72,34 | 72,53 | 71,02 | 71,37 | -1,42% | 28,00 |
| 17.12.2025 | 73,19 | 73,63 | 72,08 | 72,40 | -0,30% | - |
| 16.12.2025 | 76,46 | 76,52 | 72,48 | 72,62 | -5,01% | 30,00 |
| 15.12.2025 | 78,32 | 78,37 | 75,57 | 76,45 | -2,35% | 45,00 |
| 12.12.2025 | 78,62 | 78,81 | 77,65 | 78,29 | -0,39% | - |
| 11.12.2025 | 78,43 | 78,64 | 77,38 | 78,60 | 0,00% | 52,00 |
| 10.12.2025 | 77,98 | 78,95 | 77,27 | 78,60 | 0,70% | - |
| 09.12.2025 | 77,84 | 79,62 | 77,79 | 78,05 | 0,19% | 674,00 |
| 08.12.2025 | 79,31 | 79,85 | 77,59 | 77,90 | -1,91% | 756,00 |
| 05.12.2025 | 80,67 | 81,17 | 79,27 | 79,42 | -1,71% | 56,00 |