75,170€
0,93%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 74,68 | 75,41 | 74,41 | 75,16 | 0,91% | - |
| 22.08.2025 | 73,02 | 74,53 | 72,69 | 74,48 | 2,45% | - |
| 21.08.2025 | 71,73 | 72,94 | 71,41 | 72,70 | 1,62% | - |
| 20.08.2025 | 71,14 | 71,78 | 71,04 | 71,54 | 0,92% | - |
| 19.08.2025 | 71,51 | 71,90 | 70,80 | 70,89 | -1,17% | 43,00 |
| 18.08.2025 | 71,29 | 71,84 | 70,89 | 71,73 | 0,43% | - |
| 15.08.2025 | 71,21 | 71,65 | 70,44 | 71,42 | -0,10% | 24,00 |
| 14.08.2025 | 71,42 | 72,25 | 70,97 | 71,49 | 0,29% | - |
| 13.08.2025 | 71,29 | 71,80 | 70,72 | 71,28 | -0,29% | - |
| 12.08.2025 | 71,83 | 72,11 | 71,07 | 71,49 | -0,51% | - |
| 11.08.2025 | 72,99 | 73,90 | 71,61 | 71,86 | -2,22% | - |
| 08.08.2025 | 72,81 | 73,61 | 72,58 | 73,49 | 0,78% | - |
| 07.08.2025 | 73,74 | 74,54 | 72,87 | 72,92 | -0,57% | - |
| 06.08.2025 | 73,60 | 74,73 | 72,68 | 73,34 | -0,08% | - |
| 05.08.2025 | 73,17 | 73,53 | 72,01 | 73,40 | 0,64% | 80,00 |
| 04.08.2025 | 72,05 | 72,98 | 70,79 | 72,93 | 1,29% | 119,00 |
| 01.08.2025 | 73,13 | 73,42 | 70,84 | 72,00 | -1,29% | 4,00 |
| 31.07.2025 | 73,44 | 73,87 | 72,66 | 72,94 | -1,26% | - |
| 30.07.2025 | 74,00 | 74,95 | 73,41 | 73,87 | -0,48% | 16,00 |
| 29.07.2025 | 73,04 | 74,72 | 73,04 | 74,23 | 1,24% | - |
| 28.07.2025 | 71,59 | 73,55 | 71,56 | 73,32 | 2,82% | 10,00 |
| 25.07.2025 | 71,53 | 71,69 | 70,52 | 71,31 | -0,14% | 141,00 |
| 24.07.2025 | 71,35 | 72,27 | 70,63 | 71,41 | 0,20% | - |
| 23.07.2025 | 71,08 | 71,90 | 70,80 | 71,27 | 0,27% | - |
| 22.07.2025 | 69,93 | 71,38 | 69,56 | 71,08 | 1,22% | - |
| 21.07.2025 | 70,88 | 70,91 | 69,76 | 70,22 | -0,89% | 2.334,00 |
| 18.07.2025 | 70,66 | 71,75 | 70,46 | 70,85 | 0,30% | - |
| 17.07.2025 | 70,66 | 71,20 | 70,35 | 70,64 | 0,26% | 114,00 |
| 16.07.2025 | 70,64 | 71,07 | 69,73 | 70,46 | -0,52% | 90,00 |
| 15.07.2025 | 71,03 | 71,55 | 70,44 | 70,83 | -0,56% | 36,00 |
| 14.07.2025 | 70,66 | 71,34 | 70,13 | 71,23 | 0,96% | - |
| 11.07.2025 | 69,15 | 70,76 | 68,96 | 70,55 | 1,94% | 288,00 |
| 10.07.2025 | 68,27 | 69,37 | 67,44 | 69,21 | 1,47% | 11,00 |
| 09.07.2025 | 68,79 | 69,26 | 68,19 | 68,21 | -0,81% | 5,00 |
| 08.07.2025 | 68,13 | 69,26 | 67,79 | 68,77 | 0,57% | 195,00 |
| 07.07.2025 | 68,89 | 69,55 | 67,99 | 68,38 | -0,81% | 1,00 |
| 04.07.2025 | 68,84 | 69,22 | 68,34 | 68,94 | -0,36% | 1,00 |
| 03.07.2025 | 68,47 | 69,35 | 68,27 | 69,19 | 0,96% | - |
| 02.07.2025 | 68,14 | 69,17 | 67,48 | 68,53 | 0,51% | - |
| 01.07.2025 | 67,37 | 68,64 | 67,18 | 68,18 | 1,10% | 1,00 |
| 30.06.2025 | 67,85 | 68,15 | 67,17 | 67,44 | -0,50% | 1,00 |
| 27.06.2025 | 69,72 | 69,90 | 67,27 | 67,78 | -2,40% | 196,00 |
| 26.06.2025 | 68,52 | 69,60 | 67,97 | 69,45 | 1,06% | 29,00 |
| 25.06.2025 | 68,11 | 69,10 | 67,52 | 68,72 | 1,31% | 2,00 |
| 24.06.2025 | 67,19 | 68,87 | 66,51 | 67,83 | -0,63% | 269,00 |
| 23.06.2025 | 71,04 | 72,12 | 68,06 | 68,26 | -3,33% | 7,00 |
| 20.06.2025 | 70,52 | 71,24 | 70,07 | 70,61 | -0,70% | 389,00 |
| 19.06.2025 | 71,10 | 71,53 | 70,59 | 71,11 | 0,78% | 159,00 |
| 18.06.2025 | 70,86 | 72,00 | 70,25 | 70,56 | -0,65% | - |
| 17.06.2025 | 70,84 | 71,51 | 70,18 | 71,02 | 1,01% | 1,00 |
| 16.06.2025 | 71,08 | 71,47 | 69,64 | 70,31 | -0,76% | 624,00 |
| 13.06.2025 | 71,50 | 71,93 | 69,15 | 70,85 | 3,96% | 784,00 |
| 12.06.2025 | 67,11 | 68,28 | 66,12 | 68,15 | 1,05% | 5,00 |
| 11.06.2025 | 65,88 | 67,65 | 65,58 | 67,44 | 2,46% | - |
| 10.06.2025 | 64,67 | 66,34 | 64,36 | 65,82 | 2,36% | 7,00 |
| 09.06.2025 | 64,32 | 65,10 | 64,13 | 64,30 | -0,37% | 1,00 |
| 06.06.2025 | 63,63 | 65,27 | 63,53 | 64,54 | 1,32% | 160,00 |
| 05.06.2025 | 63,21 | 64,12 | 63,18 | 63,70 | 0,52% | - |
| 04.06.2025 | 64,21 | 64,55 | 62,17 | 63,37 | -2,09% | - |
| 03.06.2025 | 63,41 | 64,86 | 62,63 | 64,72 | 2,02% | - |
| 02.06.2025 | 63,72 | 64,35 | 62,72 | 63,44 | 0,92% | 1,00 |
| 30.05.2025 | 63,21 | 63,95 | 62,38 | 62,86 | -0,40% | 41,00 |
| 29.05.2025 | 64,63 | 64,63 | 62,97 | 63,11 | -0,74% | - |
| 28.05.2025 | 64,04 | 64,60 | 63,16 | 63,58 | -0,34% | - |
| 27.05.2025 | 62,88 | 63,98 | 62,60 | 63,80 | 1,32% | - |
| 26.05.2025 | 62,88 | 63,39 | 62,60 | 62,97 | -0,29% | 34,00 |
| 23.05.2025 | 62,83 | 63,32 | 62,31 | 63,15 | 0,05% | 18,00 |
| 22.05.2025 | 63,84 | 63,85 | 62,24 | 63,12 | -0,79% | 172,00 |
| 21.05.2025 | 63,89 | 64,38 | 63,02 | 63,62 | -0,16% | 35,00 |
| 20.05.2025 | 63,87 | 64,83 | 63,08 | 63,72 | -1,07% | - |
| 19.05.2025 | 64,72 | 64,72 | 63,50 | 64,41 | -0,98% | 10,00 |
| 16.05.2025 | 64,38 | 65,18 | 63,87 | 65,05 | 0,67% | 4,00 |
| 15.05.2025 | 64,10 | 64,74 | 63,42 | 64,62 | -0,78% | - |
| 14.05.2025 | 65,58 | 65,85 | 64,81 | 65,13 | -0,94% | 227,00 |
| 13.05.2025 | 65,26 | 66,15 | 64,98 | 65,75 | 0,61% | - |
| 12.05.2025 | 63,95 | 65,83 | 63,87 | 65,35 | 3,24% | 280,00 |
| 09.05.2025 | 62,06 | 63,56 | 61,98 | 63,30 | 2,36% | - |
| 08.05.2025 | 60,78 | 62,61 | 60,53 | 61,84 | 2,16% | 289,00 |
| 07.05.2025 | 60,53 | 61,00 | 59,42 | 60,53 | 0,43% | 2,00 |
| 06.05.2025 | 60,43 | 61,25 | 59,69 | 60,27 | 0,77% | 27,00 |
| 05.05.2025 | 59,35 | 60,36 | 58,73 | 59,81 | -1,74% | 15,00 |
| 02.05.2025 | 60,01 | 61,66 | 59,21 | 60,87 | 2,15% | 6,00 |
| 30.04.2025 | 60,60 | 60,96 | 58,52 | 59,59 | -2,47% | - |
| 29.04.2025 | 60,68 | 61,21 | 59,68 | 61,10 | 0,20% | 30,00 |
| 28.04.2025 | 60,75 | 61,15 | 60,30 | 60,98 | 0,74% | 43,00 |
| 25.04.2025 | 60,33 | 60,77 | 59,45 | 60,53 | 0,93% | - |
| 24.04.2025 | 59,17 | 60,11 | 59,01 | 59,97 | 1,18% | 1,00 |
| 23.04.2025 | 60,25 | 60,83 | 58,50 | 59,27 | -0,44% | 303,00 |
| 22.04.2025 | 56,17 | 59,54 | 56,17 | 59,53 | 6,15% | 322,00 |
| 17.04.2025 | 54,99 | 56,87 | 54,68 | 56,08 | 2,79% | 165,00 |
| 16.04.2025 | 53,02 | 55,46 | 53,02 | 54,56 | 1,11% | - |
| 15.04.2025 | 54,86 | 55,81 | 53,74 | 53,96 | -1,50% | 52,00 |
| 14.04.2025 | 54,99 | 56,37 | 54,18 | 54,78 | -0,54% | 12,00 |
| 11.04.2025 | 53,52 | 55,77 | 52,37 | 55,08 | 2,36% | 34,00 |
| 10.04.2025 | 58,53 | 58,74 | 53,06 | 53,81 | -8,78% | - |
| 09.04.2025 | 53,90 | 59,45 | 52,62 | 58,99 | 7,16% | 174,00 |
| 08.04.2025 | 56,68 | 58,24 | 54,29 | 55,05 | -2,69% | 226,00 |
| 07.04.2025 | 56,16 | 58,50 | 54,71 | 56,57 | -2,45% | 640,00 |
| 04.04.2025 | 61,64 | 61,74 | 57,27 | 57,99 | -6,99% | 79,00 |
| 03.04.2025 | 66,00 | 66,06 | 61,56 | 62,35 | -7,93% | - |