73,670€
-2,81%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 75,59 | 76,31 | 73,73 | 74,28 | -2,01% | - |
| 14.10.2025 | 75,80 | 75,80 | 75,80 | 75,80 | 0,29% | - |
| 13.10.2025 | 75,58 | 75,58 | 75,58 | 75,58 | -0,34% | - |
| 10.10.2025 | 75,84 | 75,84 | 75,84 | 75,84 | -1,02% | - |
| 09.10.2025 | 76,62 | 76,62 | 76,62 | 76,62 | -1,49% | - |
| 08.10.2025 | 77,78 | 77,78 | 77,78 | 77,78 | 0,41% | - |
| 07.10.2025 | 77,46 | 77,46 | 77,46 | 77,46 | 1,20% | - |
| 06.10.2025 | 76,54 | 76,54 | 76,54 | 76,54 | 0,87% | - |
| 03.10.2025 | 75,88 | 75,88 | 75,88 | 75,88 | -0,71% | - |
| 02.10.2025 | 76,42 | 76,42 | 76,42 | 76,42 | -0,29% | - |
| 01.10.2025 | 76,64 | 76,64 | 76,64 | 76,64 | -1,82% | - |
| 30.09.2025 | 78,06 | 78,06 | 78,06 | 78,06 | -1,74% | - |
| 29.09.2025 | 79,44 | 79,44 | 79,44 | 79,44 | -0,10% | - |
| 26.09.2025 | 79,52 | 79,52 | 79,52 | 79,52 | -0,15% | - |
| 25.09.2025 | 79,64 | 79,64 | 79,64 | 79,64 | 0,99% | - |
| 24.09.2025 | 78,86 | 78,86 | 78,86 | 78,86 | 0,87% | - |
| 23.09.2025 | 78,18 | 78,18 | 78,18 | 78,18 | 0,36% | - |
| 22.09.2025 | 77,90 | 77,90 | 77,90 | 77,90 | -1,52% | - |
| 19.09.2025 | 79,48 | 79,48 | 79,10 | 79,10 | -1,22% | 70,00 |
| 18.09.2025 | 80,08 | 80,08 | 80,08 | 80,08 | 0,25% | - |
| 17.09.2025 | 79,88 | 79,88 | 79,88 | 79,88 | 0,86% | - |
| 16.09.2025 | 78,58 | 79,20 | 78,58 | 79,20 | 2,46% | 79,00 |
| 15.09.2025 | 77,30 | 77,30 | 77,30 | 77,30 | -0,85% | - |
| 12.09.2025 | 77,96 | 77,96 | 77,96 | 77,96 | -0,06% | - |
| 11.09.2025 | 78,26 | 78,57 | 77,35 | 78,01 | 2,13% | - |
| 10.09.2025 | 76,38 | 76,38 | 76,38 | 76,38 | 2,47% | - |
| 09.09.2025 | 74,32 | 74,59 | 73,96 | 74,54 | 0,92% | - |
| 08.09.2025 | 74,67 | 75,00 | 73,78 | 73,86 | -1,07% | - |
| 05.09.2025 | 74,66 | 74,66 | 74,66 | 74,66 | -0,27% | - |
| 04.09.2025 | 74,86 | 74,86 | 74,86 | 74,86 | -1,96% | - |
| 03.09.2025 | 76,36 | 76,36 | 76,36 | 76,36 | -2,58% | - |
| 02.09.2025 | 77,62 | 78,38 | 77,62 | 78,38 | 1,71% | 110,00 |
| 01.09.2025 | 77,06 | 77,06 | 77,06 | 77,06 | -0,03% | - |
| 29.08.2025 | 77,08 | 77,08 | 77,08 | 77,08 | 0,36% | - |
| 28.08.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 2,10% | - |
| 27.08.2025 | 75,22 | 75,22 | 75,22 | 75,22 | 0,19% | - |
| 26.08.2025 | 75,08 | 75,08 | 75,08 | 75,08 | 1,16% | - |
| 25.08.2025 | 74,22 | 74,22 | 74,22 | 74,22 | 2,32% | - |
| 22.08.2025 | 72,54 | 72,54 | 72,54 | 72,54 | 1,82% | - |
| 21.08.2025 | 71,24 | 71,24 | 71,24 | 71,24 | 0,94% | - |
| 20.08.2025 | 70,58 | 70,58 | 70,58 | 70,58 | -1,15% | - |
| 19.08.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 0,51% | - |
| 18.08.2025 | 71,04 | 71,04 | 71,04 | 71,04 | -0,06% | - |
| 15.08.2025 | 71,08 | 71,08 | 71,08 | 71,08 | 0,17% | - |
| 14.08.2025 | 70,96 | 70,96 | 70,96 | 70,96 | -0,28% | - |
| 13.08.2025 | 71,16 | 71,16 | 71,16 | 71,16 | -0,45% | - |
| 12.08.2025 | 71,48 | 71,48 | 71,48 | 71,48 | -1,92% | - |
| 11.08.2025 | 72,88 | 72,88 | 72,88 | 72,88 | 0,39% | - |
| 08.08.2025 | 72,60 | 72,60 | 72,60 | 72,60 | -0,68% | - |
| 07.08.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -1,46% | - |
| 06.08.2025 | 73,06 | 74,18 | 73,06 | 74,18 | 1,95% | 116,00 |
| 05.08.2025 | 72,76 | 72,76 | 72,76 | 72,76 | 1,56% | - |
| 04.08.2025 | 71,64 | 71,64 | 71,64 | 71,64 | -1,35% | - |
| 01.08.2025 | 72,62 | 72,62 | 72,62 | 72,62 | -1,12% | - |
| 31.07.2025 | 73,44 | 73,44 | 73,44 | 73,44 | -0,73% | - |
| 30.07.2025 | 73,98 | 73,98 | 73,98 | 73,98 | 0,27% | - |
| 29.07.2025 | 73,14 | 73,78 | 73,14 | 73,78 | 3,74% | 175,00 |
| 28.07.2025 | 71,12 | 71,12 | 71,12 | 71,12 | -0,08% | - |
| 25.07.2025 | 71,18 | 71,18 | 71,18 | 71,18 | 0,31% | - |
| 24.07.2025 | 70,96 | 70,96 | 70,96 | 70,96 | -0,06% | - |
| 23.07.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 1,69% | - |
| 22.07.2025 | 69,82 | 69,82 | 69,82 | 69,82 | -1,02% | - |
| 21.07.2025 | 70,50 | 70,54 | 70,50 | 70,54 | 0,40% | 40,00 |
| 18.07.2025 | 70,26 | 70,26 | 70,26 | 70,26 | 0,03% | - |
| 17.07.2025 | 70,24 | 70,24 | 70,24 | 70,24 | -0,09% | - |
| 16.07.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,79% | - |
| 15.07.2025 | 70,86 | 70,86 | 70,86 | 70,86 | 0,74% | - |
| 14.07.2025 | 70,34 | 70,34 | 70,34 | 70,34 | 2,06% | - |
| 11.07.2025 | 68,92 | 68,92 | 68,92 | 68,92 | 1,65% | - |
| 10.07.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -1,02% | - |
| 09.07.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 0,71% | - |
| 08.07.2025 | 67,94 | 68,02 | 67,94 | 68,02 | -1,05% | 70,00 |
| 07.07.2025 | 68,74 | 68,74 | 68,74 | 68,74 | 0,00% | - |
| 04.07.2025 | 68,74 | 68,74 | 68,74 | 68,74 | 0,67% | - |
| 03.07.2025 | 68,28 | 68,28 | 68,28 | 68,28 | 0,35% | - |
| 02.07.2025 | 67,98 | 68,04 | 67,98 | 68,04 | 1,55% | 70,00 |
| 01.07.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -1,00% | - |
| 30.06.2025 | 67,68 | 67,68 | 67,68 | 67,68 | -2,45% | - |
| 27.06.2025 | 69,38 | 69,38 | 69,38 | 69,38 | 1,46% | - |
| 26.06.2025 | 68,38 | 68,38 | 68,38 | 68,38 | 1,27% | - |
| 25.06.2025 | 67,52 | 67,52 | 67,52 | 67,52 | 0,60% | - |
| 24.06.2025 | 67,12 | 67,12 | 67,12 | 67,12 | -4,74% | - |
| 23.06.2025 | 70,46 | 70,46 | 70,46 | 70,46 | 0,06% | - |
| 20.06.2025 | 70,42 | 70,42 | 70,42 | 70,42 | 0,03% | - |
| 19.06.2025 | 70,40 | 70,40 | 70,40 | 70,40 | -0,34% | - |
| 18.06.2025 | 70,64 | 70,64 | 70,64 | 70,64 | 0,77% | - |
| 17.06.2025 | 70,10 | 70,10 | 70,10 | 70,10 | -1,54% | - |
| 16.06.2025 | 70,64 | 71,20 | 70,64 | 71,20 | 0,39% | 100,00 |
| 13.06.2025 | 70,92 | 70,92 | 70,92 | 70,92 | 6,29% | - |
| 12.06.2025 | 66,72 | 66,72 | 66,72 | 66,72 | 0,63% | - |
| 11.06.2025 | 65,34 | 66,30 | 65,34 | 66,30 | 3,30% | 78,00 |
| 10.06.2025 | 64,18 | 64,18 | 64,18 | 64,18 | 0,16% | - |
| 09.06.2025 | 64,08 | 64,08 | 64,08 | 64,08 | 0,56% | - |
| 06.06.2025 | 63,72 | 63,72 | 63,72 | 63,72 | 0,95% | - |
| 05.06.2025 | 63,12 | 63,12 | 63,12 | 63,12 | -1,41% | - |
| 04.06.2025 | 64,02 | 64,02 | 64,02 | 64,02 | 1,39% | - |
| 03.06.2025 | 63,14 | 63,14 | 63,14 | 63,14 | 0,06% | - |
| 02.06.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 0,41% | - |
| 30.05.2025 | 62,84 | 62,84 | 62,84 | 62,84 | -2,33% | - |
| 29.05.2025 | 64,34 | 64,34 | 64,34 | 64,34 | 1,13% | - |