59,660€
-2,13%
Echtzeit-Aktienkurs Imperial Oil Limited
Bid:
Ask:
Aktienkurse zur Imperial Oil Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 64,37 | 64,71 | 62,83 | 62,83 | -2,07% | - |
| 04.09.2024 | 65,61 | 66,65 | 64,14 | 64,16 | -2,73% | - |
| 03.09.2024 | 68,30 | 68,61 | 65,54 | 65,96 | -3,36% | - |
| 02.09.2024 | 67,84 | 68,44 | 67,73 | 68,25 | 0,10% | - |
| 30.08.2024 | 69,07 | 69,20 | 67,80 | 68,18 | -0,84% | - |
| 29.08.2024 | 67,95 | 69,43 | 67,84 | 68,76 | 1,13% | - |
| 28.08.2024 | 68,04 | 68,38 | 67,28 | 67,99 | 0,13% | - |
| 27.08.2024 | 69,28 | 69,36 | 67,88 | 67,90 | -1,75% | - |
| 26.08.2024 | 68,35 | 69,63 | 66,83 | 69,11 | 1,54% | - |
| 23.08.2024 | 67,23 | 68,48 | 67,22 | 68,06 | 1,26% | - |
| 22.08.2024 | 66,93 | 67,86 | 66,82 | 67,21 | 0,40% | - |
| 21.08.2024 | 66,78 | 67,90 | 66,76 | 66,94 | 0,15% | - |
| 20.08.2024 | 67,78 | 68,63 | 66,61 | 66,84 | -2,39% | - |
| 19.08.2024 | 69,13 | 70,10 | 68,43 | 68,48 | -1,35% | - |
| 16.08.2024 | 69,82 | 70,37 | 68,54 | 69,42 | -0,76% | - |
| 15.08.2024 | 68,86 | 70,38 | 68,83 | 69,95 | 1,55% | 1.400,00 |
| 14.08.2024 | 68,71 | 68,93 | 68,07 | 68,88 | 0,57% | - |
| 13.08.2024 | 68,67 | 69,03 | 67,52 | 68,49 | -0,35% | - |
| 12.08.2024 | 66,40 | 69,08 | 66,37 | 68,73 | 3,65% | - |
| 09.08.2024 | 65,63 | 66,32 | 64,80 | 66,31 | 1,01% | - |
| 08.08.2024 | 63,45 | 66,21 | 62,80 | 65,65 | 3,14% | 3.000,00 |
| 07.08.2024 | 62,93 | 64,28 | 62,67 | 63,65 | 1,87% | 2.100,00 |
| 06.08.2024 | 62,37 | 63,42 | 61,19 | 62,48 | 6,26% | - |
| 05.08.2024 | 61,70 | 62,01 | 58,80 | 58,80 | -5,80% | - |