85,310€
-3,50%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 87,57 | 89,02 | 83,61 | 85,76 | -2,99% | 184,00 |
| 29.01.2026 | 86,96 | 89,12 | 86,92 | 88,40 | 2,11% | 234,00 |
| 28.01.2026 | 86,18 | 87,35 | 85,46 | 86,57 | 1,14% | 588,00 |
| 27.01.2026 | 85,32 | 87,12 | 84,88 | 85,59 | 0,62% | 241,00 |
| 26.01.2026 | 85,70 | 86,70 | 84,78 | 85,06 | -0,70% | 218,00 |
| 23.01.2026 | 84,92 | 86,87 | 84,61 | 85,66 | 1,40% | 37,00 |
| 22.01.2026 | 85,70 | 85,72 | 83,74 | 84,48 | -1,44% | 47,00 |
| 21.01.2026 | 83,31 | 86,11 | 82,41 | 85,71 | 2,98% | 303,00 |
| 20.01.2026 | 84,11 | 84,52 | 82,54 | 83,23 | -1,29% | 40,00 |
| 19.01.2026 | 83,93 | 84,42 | 83,68 | 84,32 | -0,33% | - |
| 16.01.2026 | 83,09 | 85,14 | 83,09 | 84,60 | 2,30% | - |
| 15.01.2026 | 84,85 | 85,24 | 82,70 | 82,70 | -2,19% | 16,00 |
| 14.01.2026 | 82,20 | 85,40 | 81,76 | 84,55 | 2,77% | 70,00 |
| 13.01.2026 | 79,77 | 82,93 | 79,32 | 82,27 | 4,23% | 16,00 |
| 12.01.2026 | 77,80 | 79,79 | 77,11 | 78,93 | 1,47% | 114,00 |
| 09.01.2026 | 76,18 | 78,64 | 75,61 | 77,79 | 1,75% | - |
| 08.01.2026 | 74,56 | 76,98 | 74,20 | 76,45 | 2,77% | 24,00 |
| 07.01.2026 | 74,33 | 75,43 | 73,63 | 74,39 | -0,52% | 9,00 |
| 06.01.2026 | 74,56 | 76,86 | 74,41 | 74,78 | -0,27% | 49,00 |
| 05.01.2026 | 75,95 | 76,77 | 71,36 | 74,98 | -1,33% | 387,00 |
| 02.01.2026 | 73,94 | 76,15 | 72,92 | 75,99 | 3,47% | 287,00 |
| 30.12.2025 | 73,05 | 73,47 | 73,03 | 73,44 | 0,25% | - |
| 29.12.2025 | 72,75 | 73,58 | 72,35 | 73,26 | 0,55% | - |
| 23.12.2025 | 72,22 | 73,20 | 71,90 | 72,86 | 0,59% | 2,00 |
| 22.12.2025 | 72,37 | 73,02 | 71,80 | 72,43 | 0,93% | 252,00 |
| 19.12.2025 | 71,44 | 72,15 | 71,07 | 71,76 | 0,38% | - |
| 18.12.2025 | 72,27 | 72,33 | 71,02 | 71,49 | -1,13% | - |
| 17.12.2025 | 73,50 | 73,99 | 72,09 | 72,31 | -0,52% | - |
| 16.12.2025 | 76,37 | 76,43 | 72,49 | 72,69 | -4,98% | - |
| 15.12.2025 | 78,52 | 78,58 | 75,61 | 76,50 | -2,39% | - |
| 12.12.2025 | 78,70 | 78,89 | 77,78 | 78,37 | 0,11% | - |
| 11.12.2025 | 78,04 | 78,63 | 76,98 | 78,28 | -0,51% | 20,00 |
| 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% | - |