69,110€
2,51%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 68,50 | 69,49 | 68,31 | 69,06 | 0,74% | - |
| 02.07.2025 | 68,18 | 69,69 | 67,50 | 68,55 | 0,54% | - |
| 01.07.2025 | 67,40 | 70,04 | 66,56 | 68,18 | 1,17% | - |
| 30.06.2025 | 67,89 | 68,11 | 67,15 | 67,39 | -0,60% | - |
| 27.06.2025 | 69,71 | 69,82 | 67,27 | 67,80 | -2,49% | - |
| 26.06.2025 | 68,53 | 69,60 | 68,09 | 69,53 | 1,18% | - |
| 25.06.2025 | 68,09 | 69,10 | 67,54 | 68,72 | 1,31% | - |
| 24.06.2025 | 67,56 | 68,87 | 64,96 | 67,83 | -0,62% | - |
| 23.06.2025 | 70,98 | 72,13 | 68,07 | 68,25 | -3,37% | - |
| 20.06.2025 | 70,52 | 72,85 | 70,07 | 70,63 | -0,68% | - |
| 19.06.2025 | 70,02 | 71,44 | 69,99 | 71,11 | 0,77% | 1.124,00 |
| 18.06.2025 | 70,90 | 72,00 | 70,27 | 70,57 | -0,62% | - |
| 17.06.2025 | 70,64 | 71,70 | 69,72 | 71,01 | 0,98% | - |
| 16.06.2025 | 71,11 | 72,46 | 69,64 | 70,32 | -0,75% | - |
| 13.06.2025 | 71,54 | 71,95 | 69,15 | 70,85 | 3,93% | - |
| 12.06.2025 | 67,00 | 68,27 | 66,06 | 68,17 | 1,08% | - |
| 11.06.2025 | 65,88 | 67,57 | 64,70 | 67,44 | 2,45% | - |
| 10.06.2025 | 64,57 | 66,33 | 64,35 | 65,83 | 2,30% | - |
| 09.06.2025 | 64,35 | 65,07 | 64,19 | 64,35 | -0,29% | - |
| 06.06.2025 | 63,70 | 65,36 | 63,69 | 64,54 | 1,22% | - |
| 05.06.2025 | 63,23 | 64,11 | 63,18 | 63,76 | 0,58% | - |
| 04.06.2025 | 64,75 | 64,84 | 62,17 | 63,39 | -2,06% | - |
| 03.06.2025 | 63,39 | 64,84 | 62,65 | 64,72 | 1,92% | - |
| 02.06.2025 | 62,97 | 63,95 | 62,72 | 63,50 | 1,05% | - |
| 30.05.2025 | 63,18 | 63,59 | 62,38 | 62,84 | -0,38% | - |
| 29.05.2025 | 65,16 | 65,17 | 62,96 | 63,08 | -0,82% | - |
| 28.05.2025 | 64,00 | 64,37 | 63,16 | 63,60 | -0,34% | - |
| 27.05.2025 | 62,90 | 63,96 | 62,60 | 63,82 | 1,29% | - |
| 26.05.2025 | 63,27 | 63,59 | 62,95 | 63,01 | -0,22% | - |
| 23.05.2025 | 62,84 | 63,29 | 61,81 | 63,15 | 0,10% | - |
| 22.05.2025 | 63,84 | 63,85 | 62,20 | 63,09 | -0,83% | - |
| 21.05.2025 | 63,58 | 64,37 | 63,02 | 63,62 | -0,24% | - |
| 20.05.2025 | 63,58 | 64,76 | 63,08 | 63,77 | -0,51% | - |
| 19.05.2025 | 64,42 | 65,08 | 63,56 | 64,10 | -1,46% | - |
| 16.05.2025 | 64,37 | 65,05 | 63,87 | 65,05 | 0,68% | - |
| 15.05.2025 | 64,11 | 65,41 | 63,47 | 64,61 | -0,75% | - |
| 14.05.2025 | 65,62 | 65,82 | 64,73 | 65,10 | -0,97% | - |
| 13.05.2025 | 65,24 | 66,14 | 65,00 | 65,74 | 0,55% | - |
| 12.05.2025 | 64,48 | 66,92 | 64,40 | 65,38 | 3,35% | - |
| 09.05.2025 | 62,05 | 63,56 | 61,81 | 63,26 | 2,21% | - |
| 08.05.2025 | 61,14 | 62,61 | 59,56 | 61,89 | 2,11% | - |
| 07.05.2025 | 60,55 | 60,92 | 59,42 | 60,61 | 0,66% | - |
| 06.05.2025 | 59,94 | 61,19 | 59,69 | 60,21 | 0,72% | 48,00 |
| 05.05.2025 | 59,76 | 60,44 | 58,73 | 59,78 | -1,81% | - |
| 02.05.2025 | 60,39 | 61,83 | 59,79 | 60,88 | 2,27% | - |
| 30.04.2025 | 60,32 | 60,94 | 58,52 | 59,53 | -2,46% | - |
| 29.04.2025 | 60,81 | 61,20 | 59,67 | 61,03 | 0,13% | - |
| 28.04.2025 | 60,62 | 61,10 | 60,30 | 60,95 | 0,53% | - |
| 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% | - |