59,120€
-1,86%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 60,23 | 60,23 | 58,99 | 59,11 | -1,88% | 41,00 |
| 19.12.2024 | 61,98 | 62,10 | 59,97 | 60,24 | -2,67% | 216,00 |
| 18.12.2024 | 62,71 | 63,20 | 61,58 | 61,89 | -1,34% | 1,00 |
| 17.12.2024 | 63,42 | 63,45 | 62,00 | 62,73 | -0,65% | 141,00 |
| 16.12.2024 | 63,93 | 64,17 | 62,79 | 63,14 | -1,59% | - |
| 13.12.2024 | 65,18 | 65,50 | 63,68 | 64,16 | -1,49% | 130,00 |
| 12.12.2024 | 69,82 | 70,04 | 65,07 | 65,13 | -6,93% | 55,00 |
| 11.12.2024 | 69,45 | 70,20 | 69,22 | 69,98 | 1,27% | 13,00 |
| 10.12.2024 | 68,31 | 69,94 | 68,27 | 69,10 | 0,79% | - |
| 09.12.2024 | 67,85 | 69,33 | 67,77 | 68,56 | 1,48% | - |
| 06.12.2024 | 68,83 | 68,83 | 67,21 | 67,56 | -1,57% | 30,00 |
| 05.12.2024 | 67,61 | 69,29 | 67,13 | 68,64 | 1,27% | - |
| 04.12.2024 | 69,26 | 69,64 | 67,01 | 67,78 | -2,15% | 56,00 |
| 03.12.2024 | 70,67 | 71,05 | 69,03 | 69,27 | -1,45% | - |
| 02.12.2024 | 70,69 | 71,22 | 69,34 | 70,29 | 0,39% | 67,00 |
| 29.11.2024 | 70,14 | 70,55 | 69,60 | 70,02 | -0,20% | 119,00 |
| 28.11.2024 | 69,28 | 70,33 | 69,11 | 70,16 | 1,30% | - |
| 27.11.2024 | 70,44 | 70,54 | 68,83 | 69,26 | -1,42% | 93,00 |
| 26.11.2024 | 72,31 | 72,51 | 69,94 | 70,26 | -2,63% | 1,00 |
| 25.11.2024 | 73,32 | 73,72 | 71,87 | 72,16 | -2,67% | 4,00 |
| 22.11.2024 | 73,60 | 74,59 | 73,46 | 74,14 | 0,69% | 25,00 |
| 21.11.2024 | 71,99 | 73,84 | 71,99 | 73,63 | 2,18% | 168,00 |
| 20.11.2024 | 71,65 | 72,65 | 71,40 | 72,06 | 0,63% | 60,00 |
| 19.11.2024 | 71,18 | 72,07 | 70,82 | 71,61 | 0,55% | 35,00 |
| 18.11.2024 | 70,29 | 71,70 | 69,94 | 71,22 | 1,12% | - |
| 15.11.2024 | 70,25 | 71,68 | 69,95 | 70,43 | -0,52% | 100,00 |
| 14.11.2024 | 69,10 | 70,90 | 69,07 | 70,80 | 2,64% | 97,00 |
| 13.11.2024 | 68,81 | 69,11 | 67,01 | 68,98 | 0,54% | 68,00 |
| 12.11.2024 | 69,18 | 70,13 | 68,06 | 68,61 | -0,84% | 51,00 |
| 11.11.2024 | 68,33 | 69,66 | 67,68 | 69,19 | 1,29% | 191,00 |
| 08.11.2024 | 68,49 | 68,80 | 67,82 | 68,31 | -0,32% | - |
| 07.11.2024 | 67,32 | 68,83 | 66,43 | 68,53 | 1,53% | 21,00 |
| 06.11.2024 | 65,12 | 67,61 | 64,54 | 67,50 | 4,28% | 421,00 |
| 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% | - |