59,930€
-0,88%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -1,09% | - |
| 13.06.2024 | 60,46 | 60,46 | 60,46 | 60,46 | -1,05% | - |
| 12.06.2024 | 61,10 | 61,10 | 61,10 | 61,10 | 0,66% | - |
| 11.06.2024 | 60,70 | 60,70 | 60,70 | 60,70 | 1,03% | - |
| 10.06.2024 | 60,08 | 60,08 | 60,08 | 60,08 | -0,10% | - |
| 07.06.2024 | 60,14 | 60,14 | 60,14 | 60,14 | 0,80% | - |
| 06.06.2024 | 59,66 | 59,66 | 59,66 | 59,66 | 0,24% | - |
| 05.06.2024 | 59,52 | 59,52 | 59,52 | 59,52 | -1,36% | - |
| 04.06.2024 | 60,44 | 60,44 | 60,34 | 60,34 | -7,91% | 400,00 |
| 03.06.2024 | 65,52 | 65,52 | 65,52 | 65,52 | 2,95% | - |
| 31.05.2024 | 63,64 | 63,64 | 63,64 | 63,64 | -0,19% | - |
| 30.05.2024 | 63,76 | 63,76 | 63,76 | 63,76 | -1,73% | - |
| 29.05.2024 | 64,88 | 64,88 | 64,88 | 64,88 | 0,71% | - |
| 28.05.2024 | 63,58 | 64,42 | 63,58 | 64,42 | 1,51% | 26,00 |
| 27.05.2024 | 63,46 | 63,46 | 63,46 | 63,46 | 1,44% | - |
| 24.05.2024 | 62,56 | 62,56 | 62,56 | 62,56 | 0,29% | - |
| 23.05.2024 | 62,38 | 62,38 | 62,38 | 62,38 | -1,76% | - |
| 22.05.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -0,53% | - |
| 21.05.2024 | 63,84 | 63,84 | 63,84 | 63,84 | -0,53% | - |
| 20.05.2024 | 64,18 | 64,18 | 64,18 | 64,18 | 1,01% | - |
| 17.05.2024 | 63,54 | 63,54 | 63,54 | 63,54 | 0,35% | - |
| 16.05.2024 | 63,32 | 63,32 | 63,32 | 63,32 | -0,63% | - |
| 15.05.2024 | 63,72 | 63,72 | 63,72 | 63,72 | -0,81% | - |
| 14.05.2024 | 64,24 | 64,24 | 64,24 | 64,24 | -1,44% | - |
| 13.05.2024 | 64,46 | 65,18 | 64,46 | 65,18 | 0,12% | 765,00 |
| 10.05.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 1,02% | - |
| 09.05.2024 | 64,44 | 64,44 | 64,44 | 64,44 | 1,10% | - |
| 08.05.2024 | 63,74 | 63,74 | 63,74 | 63,74 | -0,44% | - |
| 07.05.2024 | 64,02 | 64,02 | 64,02 | 64,02 | 1,23% | - |
| 06.05.2024 | 63,12 | 63,24 | 63,12 | 63,24 | 0,06% | 21,00 |
| 03.05.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 0,93% | - |
| 02.05.2024 | 62,62 | 62,62 | 62,62 | 62,62 | -5,15% | - |
| 30.04.2024 | 66,02 | 66,02 | 66,02 | 66,02 | 1,01% | - |
| 29.04.2024 | 65,36 | 65,36 | 65,36 | 65,36 | -1,33% | - |
| 26.04.2024 | 66,24 | 66,24 | 66,24 | 66,24 | 0,88% | - |
| 25.04.2024 | 65,66 | 65,66 | 65,66 | 65,66 | 0,00% | - |
| 24.04.2024 | 65,66 | 65,66 | 65,66 | 65,66 | -0,21% | - |
| 23.04.2024 | 65,80 | 65,80 | 65,80 | 65,80 | 2,17% | - |
| 22.04.2024 | 64,40 | 64,40 | 64,40 | 64,40 | -0,77% | - |
| 19.04.2024 | 64,90 | 64,90 | 64,90 | 64,90 | 0,56% | - |
| 18.04.2024 | 64,54 | 64,54 | 64,54 | 64,54 | -0,83% | - |
| 17.04.2024 | 65,08 | 65,08 | 65,08 | 65,08 | 1,02% | - |
| 16.04.2024 | 64,42 | 64,42 | 64,42 | 64,42 | -1,23% | - |
| 15.04.2024 | 65,22 | 65,22 | 65,22 | 65,22 | -1,60% | - |
| 12.04.2024 | 66,28 | 66,28 | 66,28 | 66,28 | -3,04% | - |
| 11.04.2024 | 68,36 | 68,36 | 68,36 | 68,36 | 2,77% | - |
| 10.04.2024 | 66,52 | 66,52 | 66,52 | 66,52 | -0,83% | - |
| 09.04.2024 | 67,08 | 67,08 | 67,08 | 67,08 | 1,05% | - |
| 08.04.2024 | 66,38 | 66,38 | 66,38 | 66,38 | -1,60% | - |
| 05.04.2024 | 66,30 | 67,46 | 66,30 | 67,46 | 1,44% | 50,00 |
| 04.04.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 1,37% | - |
| 03.04.2024 | 65,60 | 65,60 | 65,60 | 65,60 | 0,92% | - |
| 02.04.2024 | 64,86 | 65,00 | 64,86 | 65,00 | 2,65% | 574,00 |
| 28.03.2024 | 63,32 | 63,32 | 63,32 | 63,32 | 0,44% | - |
| 27.03.2024 | 63,04 | 63,04 | 63,04 | 63,04 | -1,25% | - |
| 26.03.2024 | 63,38 | 63,84 | 63,38 | 63,84 | -0,44% | 1.073,00 |
| 25.03.2024 | 62,38 | 64,12 | 62,38 | 64,12 | 3,32% | 25,00 |
| 22.03.2024 | 62,06 | 62,06 | 62,06 | 62,06 | 0,98% | - |
| 21.03.2024 | 61,46 | 61,46 | 61,46 | 61,46 | -0,36% | - |
| 20.03.2024 | 61,68 | 61,68 | 61,68 | 61,68 | -0,52% | - |
| 19.03.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,16% | - |
| 18.03.2024 | 61,76 | 61,90 | 61,76 | 61,90 | -0,39% | 50,00 |
| 15.03.2024 | 62,14 | 62,14 | 62,14 | 62,14 | 1,47% | - |
| 14.03.2024 | 61,24 | 61,24 | 61,24 | 61,24 | 1,42% | - |
| 13.03.2024 | 60,38 | 60,38 | 60,38 | 60,38 | 1,00% | - |
| 12.03.2024 | 59,78 | 59,78 | 59,78 | 59,78 | 2,40% | - |
| 11.03.2024 | 58,38 | 58,38 | 58,38 | 58,38 | -0,98% | - |
| 08.03.2024 | 58,96 | 58,96 | 58,96 | 58,96 | 1,10% | - |
| 07.03.2024 | 58,32 | 58,32 | 58,32 | 58,32 | -0,17% | - |
| 06.03.2024 | 58,06 | 58,42 | 58,06 | 58,42 | 0,55% | 100,00 |
| 05.03.2024 | 57,06 | 58,10 | 57,06 | 58,10 | -0,48% | 500,00 |
| 04.03.2024 | 58,38 | 58,38 | 58,38 | 58,38 | 1,64% | - |
| 01.03.2024 | 57,44 | 57,44 | 57,44 | 57,44 | 0,74% | - |
| 29.02.2024 | 57,02 | 57,02 | 57,02 | 57,02 | -1,35% | - |
| 28.02.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,59% | - |
| 27.02.2024 | 57,46 | 57,46 | 57,46 | 57,46 | 2,42% | - |
| 26.02.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -0,71% | - |
| 23.02.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,86% | - |
| 22.02.2024 | 56,02 | 56,02 | 56,02 | 56,02 | 3,02% | - |
| 21.02.2024 | 54,38 | 54,38 | 54,38 | 54,38 | -1,84% | - |
| 20.02.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 0,54% | - |
| 19.02.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -1,22% | - |
| 16.02.2024 | 55,86 | 55,86 | 55,78 | 55,78 | 2,31% | 35,00 |
| 15.02.2024 | 54,52 | 54,52 | 54,52 | 54,52 | 0,22% | - |
| 14.02.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,11% | - |
| 13.02.2024 | 55,32 | 55,32 | 54,46 | 54,46 | 1,34% | 20,00 |
| 12.02.2024 | 53,74 | 53,74 | 53,74 | 53,74 | -0,92% | - |
| 09.02.2024 | 54,24 | 54,24 | 54,24 | 54,24 | 2,77% | - |
| 08.02.2024 | 52,78 | 52,78 | 52,78 | 52,78 | -0,79% | - |
| 07.02.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 1,92% | - |
| 06.02.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -0,11% | - |
| 05.02.2024 | 52,26 | 52,26 | 52,26 | 52,26 | -0,34% | - |
| 02.02.2024 | 52,44 | 52,44 | 52,44 | 52,44 | -1,47% | - |
| 01.02.2024 | 53,22 | 53,22 | 53,22 | 53,22 | -1,52% | - |
| 31.01.2024 | 54,04 | 54,04 | 54,04 | 54,04 | 2,70% | - |
| 30.01.2024 | 52,62 | 52,62 | 52,62 | 52,62 | 0,08% | - |
| 29.01.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 1,08% | - |
| 26.01.2024 | 52,02 | 52,02 | 52,02 | 52,02 | 2,32% | - |
| 25.01.2024 | 50,84 | 50,84 | 50,84 | 50,84 | 0,71% | - |
| 24.01.2024 | 50,48 | 50,48 | 50,48 | 50,48 | 0,20% | - |