61,550€
0,38%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 61,55 | 61,55 | 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 |
| 10.02.2025 | 65,08 | 65,08 | 65,08 | 65,08 | 1,72% | - |
| 07.02.2025 | 63,98 | 63,98 | 63,98 | 63,98 | 0,44% | - |
| 06.02.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -0,22% | - |
| 05.02.2025 | 63,84 | 63,84 | 63,84 | 63,84 | -0,78% | - |
| 04.02.2025 | 64,34 | 64,34 | 64,34 | 64,34 | -0,83% | - |
| 03.02.2025 | 64,88 | 64,88 | 64,88 | 64,88 | -5,34% | - |
| 31.01.2025 | 68,54 | 68,54 | 68,54 | 68,54 | 1,84% | - |
| 30.01.2025 | 67,30 | 67,30 | 67,30 | 67,30 | 0,30% | - |
| 29.01.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 0,45% | - |
| 28.01.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,00% | - |
| 27.01.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -2,17% | - |
| 24.01.2025 | 68,28 | 68,28 | 68,28 | 68,28 | 0,56% | - |
| 23.01.2025 | 67,92 | 67,92 | 67,90 | 67,90 | 0,89% | 60,00 |
| 22.01.2025 | 67,30 | 67,30 | 67,30 | 67,30 | 1,36% | - |
| 21.01.2025 | 66,92 | 66,92 | 66,40 | 66,40 | 0,58% | 42,00 |
| 20.01.2025 | 66,02 | 66,02 | 66,02 | 66,02 | -0,57% | - |
| 17.01.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 0,51% | - |
| 16.01.2025 | 66,06 | 66,06 | 66,06 | 66,06 | 1,82% | - |
| 15.01.2025 | 64,88 | 64,88 | 64,88 | 64,88 | 0,40% | - |
| 14.01.2025 | 64,62 | 64,62 | 64,62 | 64,62 | -2,06% | - |
| 13.01.2025 | 65,66 | 65,98 | 65,66 | 65,98 | 3,29% | 98,00 |
| 10.01.2025 | 63,88 | 63,88 | 63,88 | 63,88 | -0,13% | - |
| 09.01.2025 | 63,96 | 63,96 | 63,96 | 63,96 | 0,92% | - |
| 08.01.2025 | 63,38 | 63,38 | 63,38 | 63,38 | 4,76% | - |
| 07.01.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,57% | - |
| 06.01.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -0,53% | - |
| 03.01.2025 | 60,48 | 60,48 | 60,48 | 60,48 | 1,65% | - |
| 02.01.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,34% | - |
| 30.12.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -2,31% | - |
| 27.12.2024 | 60,18 | 60,70 | 60,18 | 60,70 | 2,67% | 67,00 |
| 23.12.2024 | 58,90 | 59,12 | 58,90 | 59,12 | -1,40% | 74,00 |
| 20.12.2024 | 59,96 | 59,96 | 59,96 | 59,96 | -2,41% | - |
| 19.12.2024 | 61,44 | 61,44 | 61,44 | 61,44 | -1,44% | - |
| 18.12.2024 | 62,34 | 62,34 | 62,34 | 62,34 | -0,95% | - |
| 17.12.2024 | 62,94 | 62,94 | 62,94 | 62,94 | -1,47% | - |
| 16.12.2024 | 63,80 | 63,88 | 63,80 | 63,88 | -1,30% | 44,00 |
| 13.12.2024 | 64,84 | 64,84 | 64,72 | 64,72 | -6,88% | 60,00 |
| 12.12.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -0,23% | - |
| 11.12.2024 | 68,76 | 69,66 | 68,76 | 69,66 | 2,50% | 39,00 |
| 10.12.2024 | 67,96 | 67,96 | 67,96 | 67,96 | 0,74% | - |
| 09.12.2024 | 67,46 | 67,46 | 67,46 | 67,46 | -1,49% | - |
| 06.12.2024 | 68,48 | 68,48 | 68,48 | 68,48 | 1,97% | - |
| 05.12.2024 | 67,16 | 67,16 | 67,16 | 67,16 | -2,61% | - |
| 04.12.2024 | 68,96 | 68,96 | 68,96 | 68,96 | -1,74% | - |
| 03.12.2024 | 70,18 | 70,18 | 70,18 | 70,18 | -0,43% | - |
| 02.12.2024 | 70,48 | 70,48 | 70,48 | 70,48 | 0,83% | - |
| 29.11.2024 | 69,90 | 69,90 | 69,90 | 69,90 | 1,36% | - |
| 28.11.2024 | 68,96 | 68,96 | 68,96 | 68,96 | -1,63% | - |
| 27.11.2024 | 70,10 | 70,10 | 70,10 | 70,10 | -2,61% | - |
| 26.11.2024 | 71,98 | 71,98 | 71,98 | 71,98 | -1,40% | - |
| 25.11.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -0,35% | - |
| 22.11.2024 | 73,26 | 73,26 | 73,26 | 73,26 | 2,15% | - |
| 21.11.2024 | 71,72 | 71,72 | 71,72 | 71,72 | 0,59% | - |
| 20.11.2024 | 71,30 | 71,30 | 71,30 | 71,30 | 0,65% | - |
| 19.11.2024 | 70,84 | 70,84 | 70,84 | 70,84 | 1,32% | - |
| 18.11.2024 | 69,92 | 69,92 | 69,92 | 69,92 | 0,06% | - |
| 15.11.2024 | 69,88 | 69,88 | 69,88 | 69,88 | 1,63% | - |
| 14.11.2024 | 68,76 | 68,76 | 68,76 | 68,76 | 0,38% | - |
| 13.11.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -0,44% | - |
| 12.11.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 1,15% | - |
| 11.11.2024 | 68,02 | 68,02 | 68,02 | 68,02 | -0,21% | - |
| 08.11.2024 | 68,16 | 68,16 | 68,16 | 68,16 | 1,70% | - |
| 07.11.2024 | 67,02 | 67,02 | 67,02 | 67,02 | 3,59% | - |
| 06.11.2024 | 64,70 | 64,70 | 64,70 | 64,70 | 0,15% | - |
| 05.11.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -0,46% | - |
| 04.11.2024 | 64,90 | 64,90 | 64,90 | 64,90 | -7,47% | - |
| 01.11.2024 | 68,40 | 70,14 | 68,40 | 70,14 | 2,97% | 420,00 |
| 31.10.2024 | 68,12 | 68,12 | 68,12 | 68,12 | -0,38% | - |
| 30.10.2024 | 68,38 | 68,38 | 68,38 | 68,38 | 0,29% | - |
| 29.10.2024 | 68,18 | 68,18 | 68,18 | 68,18 | -1,33% | - |
| 28.10.2024 | 69,10 | 69,10 | 69,10 | 69,10 | 0,12% | 60,00 |
| 25.10.2024 | 69,02 | 69,02 | 69,02 | 69,02 | -0,43% | - |
| 24.10.2024 | 69,58 | 69,58 | 69,32 | 69,32 | -1,90% | 100,00 |
| 23.10.2024 | 70,66 | 70,66 | 70,66 | 70,66 | -0,31% | - |
| 22.10.2024 | 70,88 | 70,88 | 70,88 | 70,88 | 0,34% | - |
| 21.10.2024 | 70,64 | 70,64 | 70,64 | 70,64 | -0,95% | - |