60,750€
0,36%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 60,75 | 61,02 | 60,60 | 60,73 | 0,33% | 1,00 |
| 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% | - |
| 02.04.2025 | 67,51 | 67,72 | 66,47 | 67,72 | 0,43% | - |
| 01.04.2025 | 67,01 | 67,51 | 65,78 | 67,43 | 0,96% | 3,00 |
| 31.03.2025 | 65,49 | 67,04 | 65,08 | 66,79 | 2,03% | 50,00 |
| 28.03.2025 | 66,97 | 67,27 | 65,43 | 65,46 | -2,33% | - |
| 27.03.2025 | 67,62 | 67,76 | 66,15 | 67,02 | -1,51% | 48,00 |
| 26.03.2025 | 67,92 | 68,64 | 67,72 | 68,05 | 0,35% | - |
| 25.03.2025 | 67,51 | 68,39 | 67,51 | 67,81 | 0,38% | 1,00 |
| 24.03.2025 | 65,80 | 67,94 | 65,60 | 67,55 | 2,55% | 1,00 |
| 21.03.2025 | 65,73 | 66,19 | 64,92 | 65,87 | 0,34% | 30,00 |
| 20.03.2025 | 64,63 | 66,11 | 63,94 | 65,65 | 1,89% | 2,00 |
| 19.03.2025 | 63,19 | 64,81 | 63,17 | 64,43 | 1,95% | - |
| 18.03.2025 | 63,58 | 64,00 | 62,54 | 63,20 | -0,14% | 80,00 |
| 17.03.2025 | 62,68 | 63,78 | 62,52 | 63,29 | 1,51% | 21,00 |
| 14.03.2025 | 61,69 | 62,54 | 61,09 | 62,35 | 1,78% | 39,00 |
| 13.03.2025 | 61,56 | 62,87 | 61,13 | 61,26 | -0,52% | 18,00 |
| 12.03.2025 | 60,78 | 62,33 | 60,49 | 61,58 | 1,17% | 63,00 |
| 11.03.2025 | 63,80 | 64,08 | 60,71 | 60,87 | -4,74% | - |
| 10.03.2025 | 63,36 | 65,06 | 62,80 | 63,90 | 0,77% | - |
| 07.03.2025 | 60,27 | 63,97 | 60,18 | 63,41 | 4,69% | 28,00 |
| 06.03.2025 | 59,57 | 60,61 | 58,72 | 60,57 | 1,58% | - |
| 05.03.2025 | 61,57 | 61,71 | 58,18 | 59,63 | -3,64% | 3,00 |
| 04.03.2025 | 62,98 | 62,98 | 60,76 | 61,88 | -2,31% | 35,00 |
| 03.03.2025 | 65,04 | 65,62 | 62,38 | 63,34 | -3,02% | - |
| 28.02.2025 | 64,87 | 65,68 | 64,13 | 65,31 | 0,42% | 140,00 |
| 27.02.2025 | 65,02 | 66,36 | 64,95 | 65,04 | 0,02% | - |
| 26.02.2025 | 65,22 | 65,46 | 64,11 | 65,03 | -0,26% | - |
| 25.02.2025 | 66,02 | 66,39 | 63,82 | 65,20 | -1,23% | - |
| 24.02.2025 | 66,48 | 67,43 | 65,75 | 66,01 | -1,00% | 1,00 |
| 21.02.2025 | 69,46 | 69,68 | 66,41 | 66,68 | -3,86% | 30,00 |
| 20.02.2025 | 68,42 | 69,85 | 68,20 | 69,36 | 1,09% | 149,00 |
| 19.02.2025 | 68,19 | 68,73 | 67,64 | 68,61 | 0,67% | 18,00 |
| 18.02.2025 | 66,37 | 68,29 | 66,09 | 68,15 | 3,01% | 93,00 |
| 17.02.2025 | 66,08 | 66,36 | 65,78 | 66,16 | 0,05% | 149,00 |
| 14.02.2025 | 67,24 | 67,56 | 65,73 | 66,13 | -1,45% | - |
| 13.02.2025 | 67,21 | 67,97 | 66,84 | 67,10 | -1,12% | 256,00 |
| 12.02.2025 | 68,54 | 69,06 | 67,49 | 67,86 | -1,04% | 183,00 |
| 11.02.2025 | 66,81 | 68,89 | 66,38 | 68,57 | 3,02% | 18,00 |
| 10.02.2025 | 65,79 | 66,81 | 65,33 | 66,56 | 1,85% | 16,00 |
| 07.02.2025 | 64,53 | 66,17 | 63,72 | 65,35 | 1,76% | 1,00 |
| 06.02.2025 | 64,01 | 64,83 | 63,53 | 64,22 | 0,50% | 91,00 |
| 05.02.2025 | 64,28 | 64,47 | 63,53 | 63,90 | -0,62% | 26,00 |
| 04.02.2025 | 64,35 | 65,16 | 63,52 | 64,30 | -1,14% | 525,00 |
| 03.02.2025 | 65,44 | 66,13 | 63,79 | 65,04 | 1,17% | 517,00 |
| 31.01.2025 | 69,04 | 69,73 | 64,05 | 64,29 | -6,32% | 92,00 |
| 30.01.2025 | 67,25 | 69,30 | 66,74 | 68,63 | 1,70% | 30,00 |
| 29.01.2025 | 67,31 | 68,08 | 66,95 | 67,48 | 0,09% | 250,00 |
| 28.01.2025 | 67,36 | 67,91 | 66,72 | 67,42 | 0,94% | 15,00 |
| 27.01.2025 | 66,95 | 67,26 | 65,27 | 66,79 | -0,19% | 230,00 |
| 24.01.2025 | 68,59 | 68,81 | 66,67 | 66,92 | -2,73% | 90,00 |
| 23.01.2025 | 68,03 | 69,07 | 67,99 | 68,80 | 1,12% | 51,00 |
| 22.01.2025 | 67,33 | 69,19 | 66,98 | 68,04 | 0,79% | - |
| 21.01.2025 | 67,12 | 68,08 | 65,59 | 67,51 | 1,21% | 299,00 |
| 20.01.2025 | 66,25 | 66,87 | 65,04 | 66,70 | 0,29% | 25,00 |
| 17.01.2025 | 66,97 | 67,33 | 66,08 | 66,51 | -0,17% | 495,00 |
| 16.01.2025 | 66,28 | 66,81 | 65,17 | 66,62 | 0,53% | 165,00 |
| 15.01.2025 | 65,28 | 66,54 | 64,79 | 66,27 | 1,75% | - |
| 14.01.2025 | 64,83 | 65,20 | 63,74 | 65,13 | -0,08% | 12,00 |
| 13.01.2025 | 66,18 | 68,43 | 64,86 | 65,18 | -0,28% | - |
| 10.01.2025 | 63,93 | 66,22 | 63,93 | 65,36 | 2,48% | 244,00 |
| 09.01.2025 | 64,35 | 64,53 | 63,42 | 63,78 | -0,62% | 117,00 |
| 08.01.2025 | 63,84 | 64,49 | 63,41 | 64,18 | 0,72% | 158,00 |
| 07.01.2025 | 60,72 | 63,90 | 60,38 | 63,72 | 4,75% | 78,00 |
| 06.01.2025 | 60,36 | 61,73 | 59,78 | 60,83 | 0,60% | 5,00 |
| 03.01.2025 | 60,51 | 60,75 | 59,57 | 60,47 | -0,54% | 1,00 |
| 02.01.2025 | 59,38 | 61,46 | 59,35 | 60,80 | 1,71% | 234,00 |
| 30.12.2024 | 59,77 | 59,94 | 59,57 | 59,78 | 0,29% | - |
| 27.12.2024 | 60,54 | 60,98 | 59,47 | 59,61 | -0,50% | 100,00 |
| 23.12.2024 | 59,23 | 60,00 | 58,63 | 59,91 | 1,35% | 1,00 |
| 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 |