85,290€
-3,17%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 87,57 | 88,86 | 83,71 | 85,29 | -3,17% | 1.040,00 |
| 29.01.2026 | 86,96 | 89,16 | 86,84 | 88,08 | 1,72% | - |
| 28.01.2026 | 86,19 | 87,44 | 85,72 | 86,59 | 1,00% | - |
| 27.01.2026 | 85,32 | 87,10 | 85,04 | 85,73 | 0,36% | - |
| 26.01.2026 | 85,73 | 86,47 | 84,78 | 85,42 | -0,07% | - |
| 23.01.2026 | 84,94 | 86,90 | 84,61 | 85,48 | 1,27% | - |
| 22.01.2026 | 85,72 | 85,73 | 83,77 | 84,41 | -1,37% | - |
| 21.01.2026 | 83,33 | 86,12 | 82,54 | 85,58 | 3,05% | - |
| 20.01.2026 | 84,11 | 84,60 | 82,55 | 83,05 | -1,46% | - |
| 19.01.2026 | 83,95 | 84,44 | 83,70 | 84,28 | -0,13% | - |
| 16.01.2026 | 83,07 | 85,15 | 82,69 | 84,39 | 1,64% | - |
| 15.01.2026 | 84,90 | 85,07 | 82,62 | 83,03 | -2,32% | - |
| 14.01.2026 | 82,20 | 85,42 | 82,08 | 85,00 | 3,09% | 1.440,00 |
| 13.01.2026 | 79,77 | 82,95 | 79,43 | 82,45 | 4,17% | 630,00 |
| 12.01.2026 | 77,80 | 79,80 | 77,15 | 79,15 | 2,00% | - |
| 09.01.2026 | 76,18 | 78,65 | 75,73 | 77,60 | 1,62% | - |
| 08.01.2026 | 74,56 | 76,99 | 74,20 | 76,36 | 2,28% | - |
| 07.01.2026 | 74,33 | 75,25 | 73,63 | 74,66 | -0,11% | 210,00 |
| 06.01.2026 | 74,56 | 76,88 | 74,42 | 74,74 | 0,19% | - |
| 05.01.2026 | 75,93 | 76,61 | 71,30 | 74,60 | -1,56% | 27,00 |
| 02.01.2026 | 73,59 | 76,16 | 73,04 | 75,78 | 3,69% | - |
| 30.12.2025 | 73,13 | 73,46 | 73,08 | 73,08 | -0,71% | - |
| 29.12.2025 | 72,83 | 74,61 | 72,23 | 73,60 | 1,18% | 25,00 |
| 23.12.2025 | 72,22 | 73,20 | 72,19 | 72,74 | 0,47% | - |
| 22.12.2025 | 72,38 | 73,04 | 71,79 | 72,40 | 0,82% | - |
| 19.12.2025 | 71,35 | 72,03 | 71,07 | 71,81 | -0,51% | - |
| 18.12.2025 | 72,28 | 72,32 | 71,98 | 72,18 | -0,50% | - |
| 17.12.2025 | 73,50 | 74,01 | 71,37 | 72,54 | -1,81% | - |
| 16.12.2025 | 76,33 | 76,97 | 72,50 | 73,88 | -2,74% | - |
| 15.12.2025 | 78,60 | 78,89 | 75,63 | 75,96 | -3,01% | - |
| 12.12.2025 | 78,74 | 78,90 | 77,66 | 78,32 | 0,38% | - |
| 11.12.2025 | 78,02 | 78,61 | 77,40 | 78,02 | 0,83% | - |
| 10.12.2025 | 78,02 | 78,94 | 77,25 | 77,38 | -0,67% | - |
| 09.12.2025 | 77,74 | 79,61 | 77,62 | 77,90 | -0,99% | - |
| 08.12.2025 | 79,31 | 79,84 | 77,60 | 78,68 | -1,11% | - |
| 05.12.2025 | 80,64 | 81,14 | 79,28 | 79,56 | -2,52% | - |
| 04.12.2025 | 82,78 | 82,80 | 80,13 | 81,62 | -0,92% | - |
| 03.12.2025 | 81,82 | 82,76 | 81,12 | 82,38 | 0,39% | - |
| 02.12.2025 | 84,60 | 84,65 | 81,54 | 82,06 | -2,96% | - |
| 01.12.2025 | 85,85 | 87,47 | 84,02 | 84,56 | -1,71% | - |
| 28.11.2025 | 85,66 | 87,77 | 83,94 | 86,03 | 0,22% | - |
| 27.11.2025 | 85,12 | 85,96 | 85,08 | 85,84 | -0,09% | - |
| 26.11.2025 | 84,58 | 85,98 | 83,93 | 85,92 | 2,53% | - |
| 25.11.2025 | 84,24 | 86,42 | 83,01 | 83,80 | -0,59% | 416,00 |
| 24.11.2025 | 84,73 | 84,74 | 82,99 | 84,30 | -0,64% | - |
| 21.11.2025 | 84,49 | 86,91 | 82,57 | 84,84 | -1,71% | - |
| 20.11.2025 | 86,09 | 86,67 | 85,92 | 86,32 | 0,68% | - |
| 19.11.2025 | 86,79 | 86,94 | 85,44 | 85,74 | 1,25% | - |
| 18.11.2025 | 84,64 | 87,23 | 84,54 | 84,68 | -0,14% | - |
| 17.11.2025 | 84,86 | 87,94 | 84,67 | 84,80 | -0,26% | - |
| 14.11.2025 | 83,33 | 85,52 | 82,26 | 85,02 | 1,48% | - |
| 13.11.2025 | 83,56 | 84,18 | 82,27 | 83,78 | 0,79% | - |
| 12.11.2025 | 82,92 | 83,81 | 81,80 | 83,12 | 0,27% | - |
| 11.11.2025 | 82,42 | 83,31 | 82,24 | 82,90 | 0,53% | 20,00 |
| 10.11.2025 | 81,31 | 82,86 | 79,90 | 82,46 | 4,51% | - |
| 07.11.2025 | 79,34 | 80,78 | 78,41 | 78,90 | 2,39% | - |
| 06.11.2025 | 77,57 | 78,90 | 76,87 | 77,06 | -0,10% | - |
| 05.11.2025 | 76,95 | 78,60 | 76,67 | 77,14 | 1,34% | - |
| 04.11.2025 | 77,58 | 77,58 | 76,04 | 76,12 | -0,89% | - |
| 03.11.2025 | 76,85 | 77,95 | 75,98 | 76,80 | 0,16% | - |
| 31.10.2025 | 79,03 | 96,59 | 73,37 | 76,68 | -3,57% | - |
| 30.10.2025 | 79,29 | 100,10 | 78,95 | 79,52 | -1,12% | - |
| 29.10.2025 | 79,02 | 100,95 | 76,71 | 80,42 | 2,92% | - |
| 28.10.2025 | 78,12 | 99,05 | 77,56 | 78,14 | -0,43% | - |
| 27.10.2025 | 78,80 | 78,94 | 75,99 | 78,48 | 1,26% | - |
| 24.10.2025 | 77,51 | 78,58 | 76,92 | 77,50 | 0,65% | - |
| 23.10.2025 | 77,00 | 78,67 | 76,45 | 77,00 | 4,14% | - |
| 22.10.2025 | 73,59 | 76,21 | 73,56 | 73,94 | 0,85% | - |
| 21.10.2025 | 74,20 | 74,70 | 73,32 | 73,32 | -0,65% | - |
| 20.10.2025 | 73,02 | 74,28 | 72,87 | 73,80 | 1,77% | - |
| 17.10.2025 | 72,02 | 73,12 | 71,51 | 72,52 | -0,58% | - |
| 16.10.2025 | 73,94 | 74,21 | 72,25 | 72,94 | -1,00% | - |
| 15.10.2025 | 75,76 | 76,57 | 73,57 | 73,68 | -2,28% | - |
| 14.10.2025 | 75,73 | 76,89 | 74,77 | 75,40 | -1,13% | - |
| 13.10.2025 | 76,08 | 76,63 | 75,54 | 76,26 | 0,77% | - |
| 10.10.2025 | 76,07 | 76,10 | 74,88 | 75,68 | -1,87% | - |
| 09.10.2025 | 76,91 | 78,05 | 76,15 | 77,12 | 0,31% | - |
| 08.10.2025 | 78,30 | 78,56 | 75,63 | 76,88 | -0,72% | - |
| 07.10.2025 | 77,96 | 78,18 | 76,60 | 77,44 | 1,20% | - |
| 06.10.2025 | 77,29 | 79,25 | 76,36 | 76,52 | 0,42% | - |
| 03.10.2025 | 76,47 | 77,29 | 75,99 | 76,20 | 0,21% | - |
| 02.10.2025 | 76,77 | 77,10 | 76,03 | 76,04 | -0,94% | - |
| 01.10.2025 | 77,00 | 77,80 | 76,05 | 76,76 | -0,40% | - |
| 30.09.2025 | 78,40 | 78,44 | 75,69 | 77,07 | -1,75% | - |
| 29.09.2025 | 79,60 | 79,71 | 78,44 | 78,44 | -2,49% | - |
| 26.09.2025 | 79,89 | 80,97 | 79,44 | 80,44 | 0,65% | - |
| 25.09.2025 | 79,94 | 80,49 | 79,40 | 79,92 | -0,03% | - |
| 24.09.2025 | 79,23 | 80,48 | 79,19 | 79,94 | 0,53% | - |
| 23.09.2025 | 78,27 | 80,33 | 78,25 | 79,52 | 2,24% | 100,00 |
| 22.09.2025 | 78,26 | 79,30 | 76,86 | 77,78 | -2,16% | - |
| 19.09.2025 | 79,58 | 80,40 | 78,12 | 79,50 | -0,72% | - |
| 18.09.2025 | 80,09 | 80,83 | 79,03 | 80,08 | -0,10% | - |
| 17.09.2025 | 80,26 | 80,55 | 79,47 | 80,16 | 0,25% | - |
| 16.09.2025 | 79,06 | 80,96 | 78,51 | 79,96 | 1,50% | 20,00 |
| 15.09.2025 | 77,96 | 79,09 | 77,24 | 78,78 | 0,33% | - |
| 12.09.2025 | 77,96 | 79,22 | 77,46 | 78,52 | 0,77% | - |
| 11.09.2025 | 78,06 | 78,56 | 77,01 | 77,92 | -0,19% | - |
| 10.09.2025 | 76,85 | 78,26 | 76,60 | 78,07 | 2,80% | - |
| 09.09.2025 | 74,53 | 77,43 | 74,46 | 75,94 | 2,11% | - |
| 08.09.2025 | 74,97 | 75,23 | 74,15 | 74,37 | -0,07% | - |