68,590€
1,98%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 67,53 | 69,36 | 67,10 | 68,56 | 1,59% | - |
| 29.01.2025 | 67,31 | 68,07 | 66,96 | 67,49 | 0,06% | - |
| 28.01.2025 | 67,31 | 68,07 | 66,74 | 67,45 | 1,05% | - |
| 27.01.2025 | 66,85 | 67,12 | 64,68 | 66,75 | -0,22% | - |
| 24.01.2025 | 68,63 | 68,82 | 66,68 | 66,90 | -2,82% | - |
| 23.01.2025 | 68,01 | 69,24 | 68,01 | 68,84 | 1,00% | - |
| 22.01.2025 | 67,30 | 69,19 | 65,32 | 68,16 | 0,98% | - |
| 21.01.2025 | 67,14 | 68,07 | 65,60 | 67,50 | 1,23% | - |
| 20.01.2025 | 66,22 | 66,86 | 65,02 | 66,68 | 0,24% | - |
| 17.01.2025 | 66,95 | 67,98 | 65,46 | 66,52 | -0,17% | - |
| 16.01.2025 | 66,28 | 67,17 | 65,09 | 66,63 | 0,48% | - |
| 15.01.2025 | 65,28 | 66,53 | 64,85 | 66,31 | 1,89% | - |
| 14.01.2025 | 64,83 | 65,19 | 63,76 | 65,08 | -0,11% | - |
| 13.01.2025 | 66,13 | 68,43 | 64,87 | 65,15 | -0,24% | - |
| 10.01.2025 | 63,97 | 66,22 | 63,95 | 65,31 | 2,41% | - |
| 09.01.2025 | 64,35 | 64,49 | 63,43 | 63,77 | -0,69% | - |
| 08.01.2025 | 63,85 | 64,33 | 63,41 | 64,21 | 0,90% | - |
| 07.01.2025 | 60,73 | 63,88 | 60,42 | 63,64 | 4,59% | - |
| 06.01.2025 | 60,35 | 61,72 | 58,96 | 60,85 | 0,65% | 384,00 |
| 03.01.2025 | 60,62 | 61,17 | 59,56 | 60,46 | -0,58% | - |
| 02.01.2025 | 59,47 | 61,82 | 59,41 | 60,81 | 1,79% | - |
| 30.12.2024 | 59,73 | 59,91 | 59,59 | 59,74 | 0,30% | - |
| 27.12.2024 | 60,52 | 60,78 | 59,47 | 59,56 | -0,62% | - |
| 23.12.2024 | 59,23 | 59,99 | 58,64 | 59,93 | 1,34% | - |
| 20.12.2024 | 60,22 | 61,21 | 59,00 | 59,14 | -1,84% | - |
| 19.12.2024 | 61,37 | 62,08 | 59,97 | 60,25 | -2,70% | - |
| 18.12.2024 | 62,71 | 63,23 | 61,55 | 61,92 | -1,35% | - |
| 17.12.2024 | 63,39 | 63,40 | 62,02 | 62,77 | -0,63% | 254,00 |
| 16.12.2024 | 63,99 | 64,51 | 62,79 | 63,17 | -1,65% | - |
| 13.12.2024 | 65,18 | 65,46 | 63,68 | 64,23 | -1,40% | - |
| 12.12.2024 | 69,84 | 70,00 | 65,09 | 65,14 | -6,92% | - |
| 11.12.2024 | 69,45 | 70,20 | 69,34 | 69,98 | 1,30% | - |
| 10.12.2024 | 68,33 | 69,93 | 68,32 | 69,08 | 0,74% | - |
| 09.12.2024 | 67,81 | 69,31 | 67,79 | 68,57 | 1,49% | - |
| 06.12.2024 | 68,82 | 68,83 | 67,21 | 67,56 | -1,80% | - |
| 05.12.2024 | 67,65 | 69,28 | 67,21 | 68,80 | 1,45% | - |
| 04.12.2024 | 69,30 | 69,63 | 67,02 | 67,82 | -2,14% | - |
| 03.12.2024 | 70,35 | 70,56 | 68,71 | 69,30 | -1,41% | - |
| 02.12.2024 | 69,98 | 71,22 | 69,35 | 70,29 | 0,33% | - |
| 29.11.2024 | 69,63 | 70,74 | 69,18 | 70,06 | -0,24% | - |
| 28.11.2024 | 69,31 | 70,32 | 69,14 | 70,23 | 1,46% | 150,00 |
| 27.11.2024 | 70,42 | 70,54 | 68,87 | 69,22 | -1,65% | - |
| 26.11.2024 | 72,23 | 72,42 | 69,30 | 70,38 | -2,49% | - |
| 25.11.2024 | 73,83 | 74,01 | 71,88 | 72,18 | -2,45% | - |
| 22.11.2024 | 73,66 | 74,76 | 73,53 | 73,99 | 0,41% | - |
| 21.11.2024 | 72,01 | 73,83 | 72,01 | 73,69 | 2,21% | - |
| 20.11.2024 | 71,67 | 73,24 | 71,42 | 72,10 | 0,66% | - |
| 19.11.2024 | 71,19 | 72,05 | 70,66 | 71,63 | 0,60% | - |
| 18.11.2024 | 70,40 | 71,68 | 70,09 | 71,20 | 1,11% | - |
| 15.11.2024 | 70,22 | 71,68 | 69,97 | 70,42 | -0,59% | - |
| 14.11.2024 | 68,99 | 70,84 | 68,99 | 70,84 | 2,86% | - |
| 13.11.2024 | 68,75 | 69,11 | 67,03 | 68,87 | 0,36% | - |
| 12.11.2024 | 69,18 | 70,19 | 68,08 | 68,62 | -0,91% | 1.608,00 |
| 11.11.2024 | 68,38 | 69,77 | 67,56 | 69,25 | 1,38% | - |
| 08.11.2024 | 68,52 | 69,46 | 67,39 | 68,31 | -0,31% | - |
| 07.11.2024 | 67,31 | 68,80 | 66,54 | 68,52 | 1,51% | - |
| 06.11.2024 | 65,08 | 67,61 | 64,57 | 67,50 | 4,52% | - |
| 05.11.2024 | 64,92 | 65,48 | 64,28 | 64,58 | -0,46% | - |
| 04.11.2024 | 65,24 | 66,75 | 64,53 | 64,88 | 2,97% | - |
| 01.11.2024 | 68,61 | 84,11 | 63,00 | 63,01 | -26,17% | - |
| 31.10.2024 | 68,31 | 85,35 | 67,73 | 85,35 | 0,15% | - |
| 30.10.2024 | 68,59 | 85,22 | 68,06 | 85,22 | -0,20% | - |
| 29.10.2024 | 68,86 | 85,43 | 68,15 | 85,39 | 29,09% | - |
| 28.10.2024 | 69,48 | 85,18 | 66,13 | 66,15 | -6,16% | 1.571,00 |
| 25.10.2024 | 69,41 | 70,65 | 69,23 | 70,49 | 1,38% | - |
| 24.10.2024 | 69,92 | 70,38 | 68,95 | 69,53 | -0,19% | - |
| 23.10.2024 | 70,94 | 71,26 | 69,20 | 69,66 | -1,75% | - |
| 22.10.2024 | 70,86 | 71,59 | 70,63 | 70,90 | -0,53% | - |
| 21.10.2024 | 70,92 | 72,01 | 70,92 | 71,28 | 0,55% | - |
| 18.10.2024 | 71,60 | 71,66 | 70,46 | 70,89 | -0,84% | 280,00 |
| 17.10.2024 | 70,29 | 71,71 | 70,04 | 71,49 | 1,77% | - |
| 16.10.2024 | 69,01 | 70,33 | 68,71 | 70,25 | 1,71% | - |
| 15.10.2024 | 70,13 | 71,49 | 68,22 | 69,07 | -3,86% | - |
| 14.10.2024 | 71,25 | 73,45 | 70,97 | 71,84 | 0,27% | - |
| 11.10.2024 | 71,79 | 72,09 | 71,22 | 71,65 | -0,32% | - |
| 10.10.2024 | 70,72 | 72,50 | 70,38 | 71,88 | 1,90% | - |
| 09.10.2024 | 70,49 | 70,71 | 69,62 | 70,54 | 0,26% | - |
| 08.10.2024 | 71,46 | 71,78 | 69,01 | 70,36 | -2,49% | - |
| 07.10.2024 | 70,28 | 72,18 | 70,23 | 72,16 | 2,63% | - |
| 04.10.2024 | 69,06 | 70,76 | 69,02 | 70,31 | 1,85% | - |
| 03.10.2024 | 67,05 | 69,07 | 66,48 | 69,03 | 3,05% | - |
| 02.10.2024 | 66,85 | 67,59 | 65,97 | 66,99 | 0,71% | - |
| 01.10.2024 | 63,24 | 66,53 | 62,51 | 66,52 | 5,15% | - |
| 30.09.2024 | 63,19 | 63,72 | 62,22 | 63,26 | 0,67% | - |
| 27.09.2024 | 61,64 | 63,01 | 61,56 | 62,84 | 2,06% | - |
| 26.09.2024 | 62,75 | 64,10 | 61,15 | 61,57 | -2,70% | - |
| 25.09.2024 | 63,64 | 63,90 | 62,72 | 63,28 | -1,13% | - |
| 24.09.2024 | 63,56 | 64,60 | 63,21 | 64,00 | 1,19% | - |
| 23.09.2024 | 61,68 | 63,25 | 61,49 | 63,25 | 2,86% | - |
| 20.09.2024 | 61,26 | 62,25 | 60,65 | 61,49 | -0,24% | - |
| 19.09.2024 | 60,81 | 61,83 | 60,78 | 61,64 | 2,26% | - |
| 18.09.2024 | 60,25 | 60,74 | 59,69 | 60,28 | -0,40% | - |
| 17.09.2024 | 60,32 | 60,87 | 59,86 | 60,52 | 0,45% | - |
| 16.09.2024 | 59,58 | 60,35 | 59,23 | 60,25 | 0,82% | - |
| 13.09.2024 | 59,55 | 60,42 | 59,10 | 59,76 | 0,40% | - |
| 12.09.2024 | 60,04 | 60,39 | 59,13 | 59,52 | -0,03% | - |
| 11.09.2024 | 59,74 | 60,48 | 59,23 | 59,54 | -0,72% | - |
| 10.09.2024 | 61,26 | 62,11 | 59,30 | 59,97 | -2,58% | - |
| 09.09.2024 | 61,42 | 62,39 | 61,33 | 61,56 | 0,34% | - |
| 06.09.2024 | 62,86 | 63,48 | 61,18 | 61,35 | -2,36% | - |