64,600€
-0,78%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 64,92 | 65,51 | 64,26 | 64,73 | -0,58% | - |
| 04.11.2024 | 65,75 | 66,77 | 64,50 | 65,11 | -0,14% | 911,00 |
| 01.11.2024 | 68,61 | 71,03 | 64,97 | 65,20 | -4,94% | 30,00 |
| 31.10.2024 | 68,35 | 69,24 | 67,58 | 68,59 | 0,34% | 50,00 |
| 30.10.2024 | 68,61 | 69,27 | 68,05 | 68,36 | -0,15% | 2,00 |
| 29.10.2024 | 68,68 | 69,58 | 68,12 | 68,46 | -0,94% | - |
| 28.10.2024 | 68,70 | 69,43 | 67,54 | 69,11 | -2,01% | 126,00 |
| 25.10.2024 | 69,34 | 70,66 | 69,08 | 70,53 | 1,53% | - |
| 24.10.2024 | 69,90 | 70,38 | 68,94 | 69,47 | -0,29% | - |
| 23.10.2024 | 71,00 | 71,26 | 69,19 | 69,67 | -1,75% | 55,00 |
| 22.10.2024 | 71,24 | 71,95 | 70,75 | 70,91 | -0,46% | - |
| 21.10.2024 | 70,88 | 72,06 | 70,87 | 71,24 | 0,51% | - |
| 18.10.2024 | 71,66 | 71,77 | 70,45 | 70,88 | -0,94% | 100,00 |
| 17.10.2024 | 70,29 | 71,83 | 70,00 | 71,55 | 1,85% | - |
| 16.10.2024 | 68,92 | 70,39 | 68,47 | 70,25 | 1,71% | 195,00 |
| 15.10.2024 | 70,11 | 70,53 | 68,22 | 69,07 | -3,86% | - |
| 14.10.2024 | 71,13 | 73,45 | 70,41 | 71,84 | 0,22% | 50,00 |
| 11.10.2024 | 71,79 | 72,20 | 71,15 | 71,68 | -0,26% | 404,00 |
| 10.10.2024 | 70,78 | 72,54 | 70,53 | 71,87 | 1,91% | 86,00 |
| 09.10.2024 | 70,58 | 70,86 | 69,58 | 70,52 | 0,24% | - |
| 08.10.2024 | 71,35 | 71,53 | 68,99 | 70,35 | -2,62% | 197,00 |
| 07.10.2024 | 70,28 | 72,26 | 70,24 | 72,24 | 2,73% | 11,00 |
| 04.10.2024 | 69,12 | 70,76 | 69,04 | 70,32 | 2,30% | 40,00 |
| 03.10.2024 | 67,07 | 68,99 | 66,45 | 68,74 | 2,60% | 44,00 |
| 02.10.2024 | 66,96 | 67,98 | 65,97 | 67,00 | 0,75% | 360,00 |
| 01.10.2024 | 63,26 | 66,55 | 62,39 | 66,50 | 5,07% | 64,00 |
| 30.09.2024 | 63,27 | 63,72 | 62,22 | 63,29 | 0,65% | 9,00 |
| 27.09.2024 | 61,61 | 63,04 | 61,33 | 62,88 | 2,18% | 5,00 |
| 26.09.2024 | 62,20 | 62,89 | 61,11 | 61,54 | -2,63% | 326,00 |
| 25.09.2024 | 63,69 | 63,95 | 62,68 | 63,20 | -1,03% | - |
| 24.09.2024 | 63,57 | 64,62 | 63,51 | 63,86 | 0,96% | 74,00 |
| 23.09.2024 | 61,68 | 63,26 | 61,48 | 63,25 | 2,85% | 1,00 |
| 20.09.2024 | 61,60 | 61,75 | 60,64 | 61,50 | -0,10% | - |
| 19.09.2024 | 60,75 | 61,83 | 60,59 | 61,56 | 2,19% | 17,00 |
| 18.09.2024 | 60,23 | 60,72 | 59,64 | 60,24 | -0,46% | - |
| 17.09.2024 | 60,33 | 60,87 | 59,77 | 60,52 | 0,45% | - |
| 16.09.2024 | 59,55 | 60,36 | 59,21 | 60,25 | 0,84% | - |
| 13.09.2024 | 59,56 | 60,28 | 59,47 | 59,75 | 0,42% | - |
| 12.09.2024 | 60,15 | 60,48 | 59,12 | 59,50 | -0,12% | - |
| 11.09.2024 | 60,01 | 60,75 | 59,21 | 59,57 | -0,62% | - |
| 10.09.2024 | 61,58 | 61,70 | 59,28 | 59,94 | -2,60% | 193,00 |
| 09.09.2024 | 61,42 | 62,40 | 61,27 | 61,54 | 0,21% | 26,00 |
| 06.09.2024 | 62,88 | 63,47 | 61,18 | 61,41 | -2,09% | - |
| 05.09.2024 | 64,39 | 64,73 | 62,68 | 62,72 | -2,31% | 40,00 |
| 04.09.2024 | 65,63 | 66,43 | 64,12 | 64,20 | -2,65% | 46,00 |
| 03.09.2024 | 68,30 | 68,44 | 65,52 | 65,95 | -3,40% | 160,00 |
| 02.09.2024 | 67,81 | 68,45 | 67,50 | 68,27 | 0,15% | 47,00 |
| 30.08.2024 | 69,07 | 69,22 | 67,71 | 68,17 | -1,17% | - |
| 29.08.2024 | 67,91 | 69,46 | 67,50 | 68,98 | 1,49% | 100,00 |
| 28.08.2024 | 68,01 | 68,40 | 67,21 | 67,97 | 0,10% | - |
| 27.08.2024 | 69,27 | 69,72 | 67,87 | 67,90 | -1,79% | 201,00 |
| 26.08.2024 | 68,35 | 69,63 | 68,35 | 69,14 | 1,62% | 119,00 |
| 23.08.2024 | 67,17 | 68,43 | 67,14 | 68,04 | 1,22% | 1,00 |
| 22.08.2024 | 66,93 | 67,89 | 66,81 | 67,22 | 0,40% | - |
| 21.08.2024 | 66,75 | 67,94 | 66,69 | 66,95 | 0,16% | - |
| 20.08.2024 | 68,19 | 68,67 | 66,59 | 66,84 | -2,41% | - |
| 19.08.2024 | 69,50 | 69,66 | 68,42 | 68,49 | -1,33% | 2,00 |
| 16.08.2024 | 69,72 | 70,38 | 68,50 | 69,41 | -0,73% | 27,00 |
| 15.08.2024 | 68,86 | 70,43 | 68,83 | 69,92 | 1,52% | 15,00 |
| 14.08.2024 | 68,69 | 68,96 | 67,97 | 68,87 | 0,58% | - |
| 13.08.2024 | 68,62 | 69,06 | 67,52 | 68,47 | -0,39% | - |
| 12.08.2024 | 66,38 | 69,10 | 66,36 | 68,74 | 3,68% | 45,00 |
| 09.08.2024 | 65,63 | 66,34 | 64,79 | 66,30 | 1,10% | 2,00 |
| 08.08.2024 | 63,43 | 66,26 | 62,77 | 65,58 | 3,05% | 1.363,00 |
| 07.08.2024 | 62,85 | 64,33 | 62,61 | 63,64 | 1,73% | 1,00 |
| 06.08.2024 | 61,92 | 63,44 | 61,58 | 62,56 | 1,36% | 169,00 |
| 05.08.2024 | 61,72 | 62,01 | 59,25 | 61,72 | -1,09% | - |
| 02.08.2024 | 64,01 | 64,18 | 60,87 | 62,40 | -2,52% | 2.846,00 |
| 01.08.2024 | 66,21 | 66,68 | 63,34 | 64,01 | -3,22% | - |
| 31.07.2024 | 64,77 | 66,51 | 64,74 | 66,14 | 2,59% | 116,00 |
| 30.07.2024 | 63,67 | 64,71 | 62,80 | 64,47 | 1,08% | 312,00 |
| 29.07.2024 | 65,80 | 66,00 | 62,93 | 63,78 | -2,40% | 877,00 |
| 26.07.2024 | 65,11 | 65,50 | 64,33 | 65,35 | 0,41% | 26,00 |
| 25.07.2024 | 64,41 | 65,12 | 63,80 | 65,08 | 0,95% | - |
| 24.07.2024 | 63,85 | 64,71 | 63,47 | 64,47 | 0,94% | 1,00 |
| 23.07.2024 | 64,41 | 64,86 | 63,46 | 63,87 | -0,96% | 1,00 |
| 22.07.2024 | 63,93 | 64,60 | 63,23 | 64,49 | 1,26% | 42,00 |
| 19.07.2024 | 64,19 | 64,58 | 63,32 | 63,69 | -0,48% | 235,00 |
| 18.07.2024 | 64,87 | 65,13 | 63,75 | 64,00 | -0,82% | 5,00 |
| 17.07.2024 | 64,66 | 65,53 | 64,16 | 64,53 | -0,43% | - |
| 16.07.2024 | 65,34 | 65,34 | 64,13 | 64,81 | -1,29% | - |
| 15.07.2024 | 64,71 | 66,35 | 64,17 | 65,66 | 1,58% | 28,00 |
| 12.07.2024 | 64,51 | 65,11 | 64,37 | 64,64 | 0,25% | 3,00 |
| 11.07.2024 | 63,86 | 64,53 | 62,87 | 64,48 | 0,89% | - |
| 10.07.2024 | 62,32 | 63,93 | 62,18 | 63,91 | 2,17% | - |
| 09.07.2024 | 63,06 | 63,24 | 62,14 | 62,55 | -0,90% | 16,00 |
| 08.07.2024 | 63,33 | 63,58 | 62,59 | 63,12 | -0,35% | 31,00 |
| 05.07.2024 | 65,27 | 65,53 | 63,28 | 63,34 | -3,30% | 55,00 |
| 04.07.2024 | 64,68 | 66,11 | 64,48 | 65,50 | 0,99% | - |
| 03.07.2024 | 64,05 | 65,03 | 63,59 | 64,86 | 1,57% | - |
| 02.07.2024 | 62,77 | 64,38 | 62,48 | 63,86 | 1,67% | 8,00 |
| 01.07.2024 | 63,69 | 64,18 | 62,71 | 62,81 | -1,23% | 89,00 |
| 28.06.2024 | 64,77 | 65,22 | 63,50 | 63,59 | -1,36% | - |
| 27.06.2024 | 63,41 | 64,53 | 63,31 | 64,47 | 1,37% | - |
| 26.06.2024 | 64,15 | 64,47 | 63,17 | 63,60 | -0,58% | - |
| 25.06.2024 | 63,99 | 64,40 | 63,69 | 63,97 | -0,19% | - |
| 24.06.2024 | 61,62 | 64,27 | 61,20 | 64,09 | 3,72% | 65,00 |
| 21.06.2024 | 62,20 | 62,50 | 61,21 | 61,79 | -0,60% | - |
| 20.06.2024 | 61,03 | 63,03 | 61,01 | 62,16 | 1,80% | - |
| 19.06.2024 | 60,99 | 61,90 | 60,80 | 61,06 | 0,05% | 65,00 |