60,180€
0,91%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 60,58 | 60,77 | 59,72 | 60,63 | 1,02% | - |
| 24.04.2025 | 59,19 | 60,11 | 58,82 | 60,02 | 1,20% | - |
| 23.04.2025 | 60,72 | 60,94 | 58,51 | 59,31 | -0,45% | - |
| 22.04.2025 | 56,21 | 59,58 | 56,21 | 59,58 | 6,17% | - |
| 17.04.2025 | 55,17 | 56,87 | 54,77 | 56,12 | 2,84% | - |
| 16.04.2025 | 52,74 | 55,46 | 52,74 | 54,57 | 1,19% | - |
| 15.04.2025 | 54,82 | 55,79 | 53,71 | 53,93 | -1,50% | - |
| 14.04.2025 | 55,06 | 57,09 | 54,20 | 54,75 | -1,21% | - |
| 11.04.2025 | 53,97 | 55,77 | 52,39 | 55,42 | 2,82% | - |
| 10.04.2025 | 58,28 | 58,64 | 53,06 | 53,90 | -8,46% | - |
| 09.04.2025 | 53,37 | 59,45 | 52,66 | 58,88 | 7,92% | - |
| 08.04.2025 | 56,70 | 58,22 | 54,29 | 54,56 | -3,40% | - |
| 07.04.2025 | 56,04 | 58,53 | 54,71 | 56,48 | -2,50% | - |
| 04.04.2025 | 61,68 | 61,77 | 57,29 | 57,93 | -7,04% | - |
| 03.04.2025 | 66,00 | 66,04 | 61,57 | 62,32 | -8,01% | - |
| 02.04.2025 | 67,44 | 67,75 | 65,90 | 67,75 | 0,40% | - |
| 01.04.2025 | 66,90 | 67,49 | 65,78 | 67,48 | 0,85% | - |
| 31.03.2025 | 65,19 | 67,04 | 64,89 | 66,91 | 7,50% | - |
| 28.03.2025 | 66,97 | 67,55 | 62,21 | 62,24 | -9,05% | - |
| 27.03.2025 | 67,93 | 68,44 | 65,99 | 68,43 | 1,21% | - |
| 26.03.2025 | 67,92 | 68,62 | 66,81 | 67,61 | -0,09% | - |
| 25.03.2025 | 67,55 | 68,38 | 67,11 | 67,67 | 1,42% | - |
| 24.03.2025 | 65,80 | 67,93 | 65,57 | 66,72 | 9,54% | - |
| 21.03.2025 | 65,73 | 66,18 | 60,89 | 60,91 | 0,40% | - |
| 20.03.2025 | 64,63 | 66,11 | 60,65 | 60,67 | 0,07% | - |
| 19.03.2025 | 63,25 | 65,38 | 60,61 | 60,63 | 0,38% | - |
| 18.03.2025 | 63,23 | 63,56 | 60,38 | 60,40 | -0,21% | - |
| 17.03.2025 | 62,24 | 64,50 | 60,53 | 60,53 | -0,38% | - |
| 14.03.2025 | 61,96 | 62,61 | 60,04 | 60,76 | 3,42% | - |
| 13.03.2025 | 61,41 | 62,82 | 58,43 | 58,75 | -3,24% | - |
| 12.03.2025 | 60,80 | 62,33 | 60,51 | 60,72 | 0,28% | - |
| 11.03.2025 | 63,78 | 64,08 | 60,55 | 60,55 | -0,59% | - |
| 10.03.2025 | 63,12 | 65,06 | 60,91 | 60,91 | -3,90% | - |
| 07.03.2025 | 60,30 | 63,96 | 59,95 | 63,38 | 4,81% | - |
| 06.03.2025 | 59,55 | 60,61 | 57,96 | 60,47 | 1,51% | - |
| 05.03.2025 | 61,76 | 61,79 | 58,21 | 59,57 | -3,64% | - |
| 04.03.2025 | 63,07 | 63,07 | 60,76 | 61,82 | -2,40% | - |
| 03.03.2025 | 65,07 | 65,58 | 62,39 | 63,34 | -3,09% | - |
| 28.02.2025 | 64,82 | 65,68 | 64,09 | 65,36 | 0,55% | - |
| 27.02.2025 | 65,12 | 66,36 | 65,00 | 65,00 | -0,05% | - |
| 26.02.2025 | 65,23 | 66,98 | 64,12 | 65,03 | -0,05% | - |
| 25.02.2025 | 66,00 | 66,39 | 63,83 | 65,06 | -1,32% | - |
| 24.02.2025 | 66,48 | 67,52 | 65,78 | 65,93 | -1,26% | - |
| 21.02.2025 | 69,47 | 69,56 | 66,43 | 66,77 | -3,94% | - |
| 20.02.2025 | 68,42 | 69,85 | 67,63 | 69,51 | 1,33% | - |
| 19.02.2025 | 68,21 | 68,66 | 67,66 | 68,60 | 0,75% | - |
| 18.02.2025 | 66,35 | 68,27 | 66,05 | 68,09 | 2,36% | - |
| 17.02.2025 | 66,09 | 66,52 | 65,95 | 66,52 | 0,71% | - |
| 14.02.2025 | 67,24 | 67,55 | 65,74 | 66,05 | -1,64% | - |
| 13.02.2025 | 67,22 | 67,96 | 66,90 | 67,15 | -1,02% | - |
| 12.02.2025 | 68,54 | 69,15 | 67,50 | 67,84 | -1,05% | - |
| 11.02.2025 | 66,79 | 69,72 | 66,23 | 68,56 | 2,94% | - |
| 10.02.2025 | 65,78 | 66,81 | 65,33 | 66,60 | 1,94% | - |
| 07.02.2025 | 64,54 | 66,15 | 63,74 | 65,33 | 1,71% | - |
| 06.02.2025 | 64,02 | 65,24 | 63,54 | 64,23 | 0,60% | - |
| 05.02.2025 | 64,27 | 64,47 | 63,27 | 63,85 | -0,67% | - |
| 04.02.2025 | 64,35 | 65,42 | 63,45 | 64,28 | -0,19% | - |
| 03.02.2025 | 64,81 | 66,13 | 63,86 | 64,40 | 0,31% | - |
| 31.01.2025 | 68,97 | 69,09 | 64,05 | 64,20 | -6,58% | - |
| 30.01.2025 | 67,53 | 69,36 | 67,10 | 68,72 | 1,82% | - |
| 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 |