69,150€
1,63%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 68,65 | 69,21 | 68,28 | 69,13 | 1,60% | - |
| 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% | - |
| 28.05.2025 | 63,62 | 63,62 | 63,62 | 63,62 | 1,21% | - |
| 27.05.2025 | 62,86 | 62,86 | 62,86 | 62,86 | 0,03% | - |
| 26.05.2025 | 62,84 | 62,84 | 62,84 | 62,84 | 0,54% | - |
| 23.05.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -1,39% | - |
| 22.05.2025 | 63,38 | 63,38 | 63,38 | 63,38 | -0,03% | - |
| 21.05.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -0,22% | - |
| 20.05.2025 | 63,54 | 63,54 | 63,54 | 63,54 | -0,84% | - |
| 19.05.2025 | 64,08 | 64,08 | 64,08 | 64,08 | -0,09% | - |
| 16.05.2025 | 64,14 | 64,14 | 64,14 | 64,14 | 0,06% | - |
| 15.05.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -2,14% | - |
| 14.05.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -0,15% | - |
| 13.05.2025 | 64,78 | 65,60 | 64,78 | 65,60 | 2,56% | 46,00 |
| 12.05.2025 | 63,96 | 63,96 | 63,96 | 63,96 | 3,86% | - |
| 09.05.2025 | 61,58 | 61,58 | 61,58 | 61,58 | 1,42% | - |
| 08.05.2025 | 60,72 | 60,72 | 60,72 | 60,72 | 0,76% | - |
| 07.05.2025 | 60,26 | 60,26 | 60,26 | 60,26 | 0,74% | - |
| 06.05.2025 | 59,82 | 59,82 | 59,82 | 59,82 | 0,74% | - |
| 05.05.2025 | 59,38 | 59,38 | 59,38 | 59,38 | -0,97% | - |
| 02.05.2025 | 59,96 | 59,96 | 59,96 | 59,96 | -0,89% | - |
| 30.04.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,49% | - |
| 29.04.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 0,96% | - |
| 28.04.2025 | 60,22 | 60,22 | 60,22 | 60,22 | -0,23% | - |
| 25.04.2025 | 60,36 | 60,36 | 60,36 | 60,36 | 2,65% | - |
| 24.04.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -2,42% | - |
| 23.04.2025 | 60,24 | 60,26 | 60,24 | 60,26 | 7,34% | 12,00 |
| 22.04.2025 | 56,14 | 56,14 | 56,14 | 56,14 | 2,11% | - |
| 17.04.2025 | 54,98 | 54,98 | 54,98 | 54,98 | 4,48% | - |
| 16.04.2025 | 52,62 | 52,62 | 52,62 | 52,62 | -3,34% | - |
| 15.04.2025 | 54,44 | 54,44 | 54,44 | 54,44 | -1,13% | - |
| 14.04.2025 | 55,06 | 55,06 | 55,06 | 55,06 | 2,69% | - |
| 11.04.2025 | 53,52 | 53,62 | 53,52 | 53,62 | -7,71% | 12,00 |
| 10.04.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 8,84% | - |
| 09.04.2025 | 53,38 | 53,38 | 53,38 | 53,38 | -5,79% | - |
| 08.04.2025 | 56,66 | 56,66 | 56,66 | 56,66 | 2,94% | - |
| 07.04.2025 | 55,08 | 55,08 | 55,04 | 55,04 | -10,68% | - |
| 04.04.2025 | 61,62 | 61,62 | 61,62 | 61,62 | -5,89% | - |
| 03.04.2025 | 65,48 | 65,48 | 65,48 | 65,48 | -2,39% | - |
| 02.04.2025 | 67,08 | 67,08 | 67,08 | 67,08 | 0,87% | - |
| 01.04.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 2,43% | - |
| 31.03.2025 | 64,92 | 64,92 | 64,92 | 64,92 | -2,79% | - |
| 28.03.2025 | 66,78 | 66,78 | 66,78 | 66,78 | -0,83% | - |
| 27.03.2025 | 67,64 | 67,64 | 67,34 | 67,34 | -0,56% | 300,00 |
| 26.03.2025 | 67,72 | 67,72 | 67,72 | 67,72 | 0,59% | - |
| 25.03.2025 | 67,32 | 67,32 | 67,32 | 67,32 | 2,31% | - |
| 24.03.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,40% | - |
| 21.03.2025 | 65,54 | 65,54 | 65,54 | 65,54 | 1,77% | - |
| 20.03.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 1,93% | - |
| 19.03.2025 | 63,18 | 63,18 | 63,18 | 63,18 | -0,03% | - |
| 18.03.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 1,41% | - |
| 17.03.2025 | 62,32 | 62,32 | 62,32 | 62,32 | 1,50% | - |
| 14.03.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 0,13% | - |
| 13.03.2025 | 61,32 | 61,32 | 61,32 | 61,32 | 0,95% | - |
| 12.03.2025 | 60,74 | 60,74 | 60,74 | 60,74 | -4,38% | - |
| 11.03.2025 | 63,52 | 63,52 | 63,52 | 63,52 | 0,67% | - |
| 10.03.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 5,10% | - |
| 07.03.2025 | 60,04 | 60,04 | 60,04 | 60,04 | 1,42% | - |
| 06.03.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -3,27% | - |
| 05.03.2025 | 61,06 | 61,20 | 61,06 | 61,20 | -2,95% | 3,00 |
| 04.03.2025 | 63,06 | 63,06 | 63,06 | 63,06 | -2,95% | - |
| 03.03.2025 | 64,98 | 64,98 | 64,98 | 64,98 | 0,22% | - |
| 28.02.2025 | 64,84 | 64,84 | 64,84 | 64,84 | -0,25% | - |
| 27.02.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 26.02.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -0,82% | - |
| 25.02.2025 | 65,54 | 65,54 | 65,54 | 65,54 | -0,85% | - |
| 24.02.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -4,42% | - |
| 21.02.2025 | 69,16 | 69,16 | 69,16 | 69,16 | 1,32% | - |
| 20.02.2025 | 68,26 | 68,26 | 68,26 | 68,26 | 0,77% | - |
| 19.02.2025 | 67,74 | 67,74 | 67,74 | 67,74 | 2,70% | - |
| 18.02.2025 | 66,02 | 66,02 | 65,96 | 65,96 | 0,24% | 50,00 |
| 17.02.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -1,56% | - |
| 14.02.2025 | 66,84 | 66,84 | 66,84 | 66,84 | -0,51% | - |
| 13.02.2025 | 67,18 | 67,18 | 67,18 | 67,18 | -1,58% | - |
| 12.02.2025 | 68,26 | 68,26 | 68,26 | 68,26 | 1,88% | - |
| 11.02.2025 | 66,28 | 67,00 | 66,28 | 67,00 | 2,95% | 29,00 |