63,580€
-0,41%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 63,99 | 64,88 | 63,61 | 63,67 | -0,27% | - |
| 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% | - |
| 18.10.2024 | 71,32 | 71,32 | 71,32 | 71,32 | 1,97% | - |
| 17.10.2024 | 69,94 | 69,94 | 69,94 | 69,94 | 2,01% | - |
| 16.10.2024 | 68,56 | 68,56 | 68,56 | 68,56 | -0,78% | - |
| 15.10.2024 | 69,78 | 69,78 | 69,10 | 69,10 | -2,37% | 100,00 |
| 14.10.2024 | 70,78 | 70,78 | 70,78 | 70,78 | -0,92% | - |
| 11.10.2024 | 71,44 | 71,44 | 71,44 | 71,44 | 1,42% | - |
| 10.10.2024 | 70,44 | 70,44 | 70,44 | 70,44 | 0,31% | - |
| 09.10.2024 | 70,22 | 70,22 | 70,22 | 70,22 | -1,15% | - |
| 08.10.2024 | 71,04 | 71,04 | 71,04 | 71,04 | 1,60% | - |
| 07.10.2024 | 69,92 | 69,92 | 69,92 | 69,92 | 1,66% | - |
| 04.10.2024 | 68,78 | 68,78 | 68,78 | 68,78 | 3,12% | - |
| 03.10.2024 | 66,70 | 66,70 | 66,70 | 66,70 | 0,09% | - |
| 02.10.2024 | 66,64 | 66,64 | 66,64 | 66,64 | 0,70% | - |
| 01.10.2024 | 62,96 | 66,18 | 62,96 | 66,18 | 5,15% | 80,00 |
| 30.09.2024 | 62,94 | 62,94 | 62,94 | 62,94 | 2,68% | - |
| 27.09.2024 | 61,30 | 61,30 | 61,30 | 61,30 | -0,94% | - |
| 26.09.2024 | 61,88 | 61,88 | 61,88 | 61,88 | -2,37% | - |
| 25.09.2024 | 63,38 | 63,38 | 63,38 | 63,38 | -0,97% | - |
| 24.09.2024 | 63,30 | 64,00 | 63,30 | 64,00 | 4,27% | 147,00 |
| 23.09.2024 | 61,38 | 61,38 | 61,38 | 61,38 | 0,13% | - |
| 20.09.2024 | 61,30 | 61,30 | 61,30 | 61,30 | 1,42% | - |
| 19.09.2024 | 60,44 | 60,44 | 60,44 | 60,44 | 0,90% | - |
| 18.09.2024 | 59,90 | 59,90 | 59,90 | 59,90 | -0,23% | - |
| 17.09.2024 | 60,04 | 60,04 | 60,04 | 60,04 | 1,35% | - |
| 16.09.2024 | 59,24 | 59,24 | 59,24 | 59,24 | -0,10% | - |
| 13.09.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -0,87% | - |