119,866$
-0,46%
Echtzeit-Aktienkurs Imperial Oil Limited
Bid:
Ask:
Aktienkurse zur Imperial Oil Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 120,45 | 121,00 | 118,77 | 119,77 | -0,54% | 403.330,00 |
| 15.07.2026 | 122,69 | 123,09 | 119,37 | 120,42 | -1,71% | 426.853,00 |
| 14.07.2026 | 124,78 | 125,92 | 122,02 | 122,52 | -0,91% | 517.111,00 |
| 13.07.2026 | 122,50 | 124,64 | 122,42 | 123,64 | 2,60% | 509.379,00 |
| 10.07.2026 | 120,63 | 121,83 | 119,86 | 120,51 | 0,43% | 385.104,00 |
| 09.07.2026 | 120,43 | 121,12 | 119,75 | 120,00 | -1,04% | 515.842,00 |
| 08.07.2026 | 118,63 | 121,27 | 117,28 | 121,26 | 4,02% | 695.854,00 |
| 07.07.2026 | 113,85 | 117,46 | 113,76 | 116,57 | 3,31% | 715.695,00 |
| 06.07.2026 | 113,60 | 115,08 | 112,42 | 112,83 | -0,83% | 828.469,00 |
| 02.07.2026 | 112,24 | 113,86 | 110,92 | 113,77 | 2,50% | 514.079,00 |
| 01.07.2026 | 111,30 | 112,87 | 110,36 | 110,99 | -0,92% | 330.389,00 |
| 30.06.2026 | 113,34 | 114,34 | 111,65 | 112,02 | -1,09% | 405.643,00 |
| 29.06.2026 | 113,38 | 114,89 | 112,88 | 113,25 | 0,01% | 796.246,00 |
| 26.06.2026 | 112,36 | 113,93 | 112,26 | 113,24 | -0,04% | 754.095,00 |
| 25.06.2026 | 112,14 | 113,98 | 112,14 | 113,28 | 0,69% | 316.788,00 |
| 24.06.2026 | 112,76 | 113,28 | 111,68 | 112,50 | -1,87% | 560.153,00 |
| 23.06.2026 | 114,23 | 115,15 | 112,94 | 114,64 | 0,55% | 483.608,00 |
| 22.06.2026 | 112,55 | 114,13 | 111,32 | 114,01 | 1,84% | 492.362,00 |
| 19.06.2026 | 112,54 | 113,14 | 111,64 | 111,95 | -0,53% | - |
| 18.06.2026 | 113,51 | 113,53 | 109,61 | 112,55 | -1,44% | 788.979,00 |
| 17.06.2026 | 117,74 | 118,15 | 113,65 | 114,19 | -3,16% | 450.962,00 |
| 16.06.2026 | 118,80 | 119,81 | 117,38 | 117,92 | -1,90% | 722.099,00 |
| 15.06.2026 | 117,30 | 120,37 | 115,63 | 120,20 | -0,90% | 705.407,00 |
| 12.06.2026 | 120,15 | 122,34 | 119,48 | 121,29 | 0,26% | 314.279,00 |
| 11.06.2026 | 121,41 | 123,72 | 120,71 | 120,97 | 0,59% | 1.130.389,00 |
| 10.06.2026 | 119,99 | 122,54 | 119,99 | 120,26 | 1,08% | 605.968,00 |
| 09.06.2026 | 122,43 | 122,69 | 117,98 | 118,98 | -2,91% | 657.524,00 |
| 08.06.2026 | 122,94 | 125,15 | 122,18 | 122,55 | 0,68% | 508.802,00 |
| 05.06.2026 | 126,59 | 126,59 | 121,61 | 121,72 | -4,08% | 392.261,00 |
| 04.06.2026 | 124,68 | 127,40 | 124,24 | 126,90 | 0,50% | 396.879,00 |
| 03.06.2026 | 125,37 | 127,68 | 124,50 | 126,27 | 1,49% | 451.534,00 |
| 02.06.2026 | 120,47 | 125,04 | 120,47 | 124,42 | 3,00% | 439.875,00 |
| 01.06.2026 | 120,38 | 122,71 | 119,08 | 120,80 | 1,75% | 1.043.862,00 |
| 29.05.2026 | 121,14 | 122,35 | 117,80 | 118,72 | -3,24% | 1.308.402,00 |
| 28.05.2026 | 125,62 | 125,88 | 122,34 | 122,69 | -1,53% | 741.899,00 |
| 27.05.2026 | 126,58 | 126,58 | 124,44 | 124,59 | -3,43% | 596.911,00 |
| 26.05.2026 | 131,50 | 131,80 | 128,60 | 129,01 | -3,14% | 1.113.409,00 |
| 22.05.2026 | 133,38 | 134,82 | 132,38 | 133,19 | -0,52% | 361.669,00 |
| 21.05.2026 | 135,03 | 135,35 | 132,27 | 133,88 | 0,03% | 496.881,00 |
| 20.05.2026 | 137,08 | 138,18 | 133,64 | 133,84 | -2,80% | 539.556,00 |
| 19.05.2026 | 138,48 | 139,44 | 136,01 | 137,70 | -0,46% | 477.399,00 |
| 18.05.2026 | 134,56 | 138,91 | 133,90 | 138,33 | 2,67% | 342.548,00 |
| 15.05.2026 | 133,12 | 135,04 | 131,95 | 134,73 | 1,77% | 392.234,00 |
| 14.05.2026 | 131,44 | 132,85 | 130,47 | 132,39 | 0,55% | 351.886,00 |
| 13.05.2026 | 132,74 | 133,95 | 130,88 | 131,67 | -1,31% | 413.625,00 |
| 12.05.2026 | 131,25 | 133,63 | 130,40 | 133,42 | 2,45% | 509.012,00 |
| 11.05.2026 | 128,37 | 130,52 | 127,53 | 130,23 | 2,56% | 523.757,00 |
| 08.05.2026 | 125,69 | 127,93 | 124,31 | 126,98 | 0,91% | 591.683,00 |
| 07.05.2026 | 125,60 | 127,08 | 124,12 | 125,84 | -1,56% | 490.952,00 |
| 06.05.2026 | 128,73 | 129,72 | 126,93 | 127,84 | -3,84% | 492.932,00 |
| 05.05.2026 | 130,59 | 133,98 | 130,31 | 132,95 | 1,90% | 364.911,00 |
| 04.05.2026 | 129,16 | 131,39 | 127,54 | 130,47 | 1,55% | 553.548,00 |
| 01.05.2026 | 127,32 | 132,64 | 126,17 | 128,48 | -4,13% | 1.359.948,00 |
| 30.04.2026 | 129,40 | 134,31 | 128,84 | 134,02 | 2,61% | 862.993,00 |
| 29.04.2026 | 128,66 | 131,00 | 127,92 | 130,61 | 2,45% | 410.786,00 |
| 28.04.2026 | 127,29 | 128,46 | 126,65 | 127,49 | 1,27% | 382.507,00 |
| 27.04.2026 | 124,71 | 126,49 | 124,71 | 125,89 | 1,22% | 337.023,00 |
| 24.04.2026 | 125,89 | 126,11 | 123,39 | 124,37 | -1,86% | 339.726,00 |
| 23.04.2026 | 125,70 | 127,51 | 125,26 | 126,73 | 1,22% | 308.338,00 |
| 22.04.2026 | 125,00 | 125,20 | 123,07 | 125,20 | 1,12% | 400.833,00 |
| 21.04.2026 | 123,00 | 124,17 | 122,55 | 123,81 | 0,81% | 498.201,00 |
| 20.04.2026 | 122,05 | 123,74 | 121,81 | 122,82 | 0,72% | 444.092,00 |
| 17.04.2026 | 123,75 | 123,75 | 118,59 | 121,94 | -3,05% | 911.364,00 |
| 16.04.2026 | 125,32 | 126,81 | 125,06 | 125,77 | 0,75% | 647.806,00 |
| 15.04.2026 | 127,38 | 127,38 | 124,71 | 124,83 | -1,79% | 292.835,00 |
| 14.04.2026 | 129,41 | 129,83 | 125,93 | 127,10 | -2,37% | 390.526,00 |
| 13.04.2026 | 130,19 | 132,11 | 129,64 | 130,19 | 0,78% | 302.174,00 |
| 10.04.2026 | 127,89 | 129,93 | 127,89 | 129,18 | 0,68% | 382.038,00 |
| 09.04.2026 | 130,30 | 132,38 | 127,98 | 128,31 | -1,11% | 488.088,00 |
| 08.04.2026 | 124,89 | 131,85 | 120,56 | 129,75 | -1,97% | 1.072.856,00 |
| 07.04.2026 | 130,08 | 133,03 | 130,00 | 132,36 | 2,30% | 777.478,00 |
| 06.04.2026 | 130,22 | 131,89 | 128,32 | 129,39 | -0,87% | 877.906,00 |
| 02.04.2026 | 131,38 | 133,37 | 128,50 | 130,53 | 1,22% | 624.926,00 |
| 01.04.2026 | 128,45 | 130,42 | 127,42 | 128,96 | -1,42% | 817.330,00 |
| 31.03.2026 | 130,71 | 132,51 | 127,13 | 130,82 | 0,91% | 897.580,00 |
| 30.03.2026 | 132,82 | 133,11 | 129,31 | 129,64 | -0,86% | 967.644,00 |
| 27.03.2026 | 128,53 | 131,66 | 127,84 | 130,76 | 2,30% | 633.306,00 |
| 26.03.2026 | 130,01 | 131,62 | 127,48 | 127,82 | -1,84% | 1.009.307,00 |
| 25.03.2026 | 128,55 | 130,45 | 126,53 | 130,21 | 0,80% | 859.321,00 |
| 24.03.2026 | 127,12 | 131,23 | 126,53 | 129,18 | 2,10% | 1.135.829,00 |
| 23.03.2026 | 123,87 | 128,66 | 121,75 | 126,52 | -0,07% | 1.153.832,00 |
| 20.03.2026 | 127,41 | 128,25 | 124,61 | 126,61 | -0,33% | 757.078,00 |
| 19.03.2026 | 125,60 | 129,84 | 125,12 | 127,03 | 1,15% | 963.172,00 |
| 18.03.2026 | 125,10 | 125,94 | 124,03 | 125,59 | 0,55% | 571.306,00 |
| 17.03.2026 | 123,74 | 125,88 | 122,42 | 124,90 | 1,30% | 645.121,00 |
| 16.03.2026 | 121,14 | 124,00 | 120,50 | 123,30 | 2,40% | 832.760,00 |
| 13.03.2026 | 121,60 | 122,07 | 119,74 | 120,41 | -0,93% | 582.182,00 |
| 12.03.2026 | 121,47 | 122,31 | 120,19 | 121,54 | 1,07% | 543.986,00 |
| 11.03.2026 | 117,73 | 120,89 | 117,31 | 120,25 | 1,99% | 543.638,00 |
| 10.03.2026 | 118,71 | 120,42 | 117,22 | 117,90 | -1,21% | 488.958,00 |
| 09.03.2026 | 118,81 | 120,59 | 118,20 | 119,35 | 0,97% | 905.934,00 |
| 06.03.2026 | 121,00 | 121,00 | 117,50 | 118,20 | -0,45% | 871.031,00 |
| 05.03.2026 | 118,68 | 120,67 | 116,88 | 118,74 | -0,84% | 778.790,00 |
| 04.03.2026 | 117,99 | 120,63 | 117,39 | 119,74 | 0,36% | 4.471.993,00 |
| 03.03.2026 | 119,50 | 119,74 | 116,30 | 119,31 | 0,42% | 505.112,00 |
| 02.03.2026 | 122,93 | 122,93 | 116,71 | 118,81 | 1,29% | 969.356,00 |
| 27.02.2026 | 117,98 | 118,16 | 116,07 | 117,30 | 0,45% | 323.669,00 |
| 26.02.2026 | 115,13 | 117,67 | 114,29 | 116,78 | 0,49% | 294.740,00 |
| 25.02.2026 | 115,68 | 116,60 | 112,91 | 116,21 | 0,46% | 787.053,00 |
| 24.02.2026 | 118,95 | 118,95 | 114,71 | 115,68 | -2,39% | 779.474,00 |