77,580€
-1,40%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 78,04 | 78,07 | 77,90 | 77,90 | -0,99% | - |
| 10.12.2025 | 78,00 | 78,69 | 77,31 | 78,68 | 0,87% | - |
| 09.12.2025 | 77,70 | 79,55 | 77,62 | 78,00 | 0,28% | - |
| 08.12.2025 | 79,30 | 79,82 | 77,58 | 77,78 | -2,21% | - |
| 05.12.2025 | 80,61 | 81,15 | 79,27 | 79,54 | -1,41% | - |
| 04.12.2025 | 82,79 | 82,82 | 80,10 | 80,68 | -2,04% | 53,00 |
| 03.12.2025 | 81,57 | 82,78 | 81,33 | 82,36 | 0,45% | 6,00 |
| 02.12.2025 | 84,60 | 84,82 | 81,54 | 81,99 | -3,18% | 120,00 |
| 01.12.2025 | 87,34 | 87,42 | 84,42 | 84,68 | -1,75% | 661,00 |
| 28.11.2025 | 85,96 | 86,52 | 85,02 | 86,19 | 0,37% | - |
| 27.11.2025 | 85,04 | 85,96 | 85,04 | 85,87 | -0,03% | - |
| 26.11.2025 | 84,49 | 85,99 | 84,19 | 85,90 | 1,60% | 118,00 |
| 25.11.2025 | 84,27 | 84,89 | 83,00 | 84,55 | 0,23% | - |
| 24.11.2025 | 84,65 | 84,86 | 83,03 | 84,36 | -0,45% | 27,00 |
| 21.11.2025 | 84,37 | 85,25 | 83,92 | 84,74 | -1,60% | 1,00 |
| 20.11.2025 | 85,98 | 86,48 | 85,86 | 86,12 | 0,91% | - |
| 19.11.2025 | 86,79 | 87,02 | 84,12 | 85,34 | -1,89% | 244,00 |
| 18.11.2025 | 85,02 | 87,23 | 84,64 | 86,98 | 1,98% | - |
| 17.11.2025 | 84,83 | 85,82 | 84,66 | 85,29 | 0,14% | 10,00 |
| 14.11.2025 | 83,36 | 85,36 | 82,27 | 85,17 | 3,07% | 244,00 |
| 13.11.2025 | 83,59 | 84,15 | 82,23 | 82,63 | -0,92% | 10,00 |
| 12.11.2025 | 82,91 | 83,81 | 81,85 | 83,40 | 0,22% | 5,00 |
| 11.11.2025 | 82,44 | 83,31 | 82,26 | 83,22 | 0,52% | 10,00 |
| 10.11.2025 | 81,27 | 82,87 | 79,97 | 82,79 | 2,49% | 1,00 |
| 07.11.2025 | 79,30 | 80,78 | 78,33 | 80,78 | 2,43% | - |
| 06.11.2025 | 77,60 | 78,86 | 76,87 | 78,86 | 2,16% | 12,00 |
| 05.11.2025 | 76,97 | 78,60 | 76,64 | 77,19 | 0,48% | 2,00 |
| 04.11.2025 | 77,74 | 77,82 | 76,09 | 76,82 | -1,44% | - |
| 03.11.2025 | 76,86 | 77,94 | 75,99 | 77,94 | 1,39% | 13,00 |
| 31.10.2025 | 79,05 | 80,01 | 76,37 | 76,87 | -3,51% | - |
| 30.10.2025 | 79,31 | 79,92 | 79,17 | 79,67 | -0,75% | 693,00 |
| 29.10.2025 | 78,80 | 80,90 | 78,28 | 80,27 | 2,59% | - |
| 28.10.2025 | 78,12 | 78,57 | 77,22 | 78,24 | 0,04% | 391,00 |
| 27.10.2025 | 78,49 | 78,86 | 77,65 | 78,21 | 0,01% | - |
| 24.10.2025 | 77,41 | 78,59 | 76,91 | 78,20 | 0,14% | 1,00 |
| 23.10.2025 | 77,11 | 78,68 | 76,75 | 78,09 | 2,84% | 45,00 |
| 22.10.2025 | 74,08 | 76,23 | 73,86 | 75,93 | 3,19% | - |
| 21.10.2025 | 74,20 | 74,96 | 73,32 | 73,58 | -0,86% | 182,00 |
| 20.10.2025 | 72,65 | 74,30 | 72,11 | 74,22 | 1,87% | 10,00 |
| 17.10.2025 | 72,01 | 73,13 | 71,69 | 72,86 | 0,57% | - |
| 16.10.2025 | 74,00 | 74,28 | 72,27 | 72,45 | -1,94% | - |
| 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 |