73,870€
-3,27%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 75,67 | 76,32 | 73,57 | 73,88 | -3,26% | 205,00 |
| 14.10.2025 | 75,75 | 76,82 | 74,87 | 76,37 | -0,08% | - |
| 13.10.2025 | 75,65 | 76,64 | 75,30 | 76,43 | 1,47% | 32,00 |
| 10.10.2025 | 76,09 | 76,27 | 74,73 | 75,32 | -1,18% | 22,00 |
| 09.10.2025 | 76,96 | 78,00 | 76,19 | 76,22 | -0,21% | - |
| 08.10.2025 | 78,32 | 78,58 | 75,60 | 76,38 | -1,89% | - |
| 07.10.2025 | 78,00 | 78,40 | 76,59 | 77,85 | 0,30% | 15,00 |
| 06.10.2025 | 77,25 | 77,94 | 76,43 | 77,62 | 1,25% | 85,00 |
| 03.10.2025 | 76,41 | 77,29 | 75,97 | 76,66 | 0,50% | 360,00 |
| 02.10.2025 | 76,75 | 77,11 | 75,99 | 76,28 | -0,35% | - |
| 01.10.2025 | 77,09 | 77,81 | 76,04 | 76,55 | -0,96% | 30,00 |
| 30.09.2025 | 78,38 | 78,44 | 75,70 | 77,29 | -1,60% | 30,00 |
| 29.09.2025 | 79,49 | 79,63 | 78,33 | 78,55 | -1,62% | - |
| 26.09.2025 | 79,89 | 80,94 | 79,45 | 79,84 | -0,04% | 12,00 |
| 25.09.2025 | 79,95 | 80,52 | 79,40 | 79,87 | -0,35% | - |
| 24.09.2025 | 79,29 | 80,44 | 79,19 | 80,15 | 0,41% | - |
| 23.09.2025 | 78,27 | 80,29 | 78,23 | 79,82 | 1,42% | - |
| 22.09.2025 | 78,62 | 79,30 | 76,86 | 78,70 | 0,40% | 5,00 |
| 19.09.2025 | 79,49 | 80,33 | 78,10 | 78,39 | -1,82% | 5,00 |
| 18.09.2025 | 80,01 | 80,39 | 79,03 | 79,84 | 0,13% | - |
| 17.09.2025 | 80,17 | 80,54 | 79,46 | 79,74 | -0,72% | 64,00 |
| 16.09.2025 | 79,05 | 80,97 | 78,28 | 80,32 | 1,67% | 36,00 |
| 15.09.2025 | 77,96 | 79,09 | 77,25 | 79,00 | 1,80% | - |
| 12.09.2025 | 78,06 | 79,62 | 77,50 | 77,60 | -0,54% | - |
| 11.09.2025 | 78,04 | 78,56 | 76,92 | 78,02 | 0,14% | 25,00 |
| 10.09.2025 | 76,95 | 78,26 | 76,66 | 77,91 | 1,87% | - |
| 09.09.2025 | 74,45 | 77,43 | 74,40 | 76,48 | 1,59% | - |
| 08.09.2025 | 75,02 | 75,36 | 74,92 | 75,28 | 1,03% | - |
| 05.09.2025 | 74,98 | 75,00 | 73,56 | 74,51 | -0,75% | 150,00 |
| 04.09.2025 | 74,91 | 75,77 | 74,41 | 75,07 | -0,71% | - |
| 03.09.2025 | 76,50 | 76,61 | 74,48 | 75,61 | -1,28% | - |
| 02.09.2025 | 78,35 | 78,95 | 75,47 | 76,59 | -1,88% | - |
| 01.09.2025 | 77,42 | 78,20 | 77,40 | 78,06 | 0,61% | - |
| 29.08.2025 | 77,54 | 77,98 | 77,10 | 77,59 | 0,26% | 31,00 |
| 28.08.2025 | 76,98 | 77,55 | 76,58 | 77,39 | 0,27% | - |
| 27.08.2025 | 75,47 | 77,25 | 75,37 | 77,18 | 2,36% | - |
| 26.08.2025 | 75,21 | 75,46 | 74,62 | 75,40 | -0,29% | 328,00 |
| 25.08.2025 | 74,68 | 75,67 | 74,41 | 75,62 | 1,53% | - |
| 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% | - |