73,680€
-2,28%
Echtzeit-Aktienkurs Imperial Oil Limited
Bid:
Ask:
Aktienkurse zur Imperial Oil Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2025 | 74,98 | 74,98 | 73,81 | 74,42 | -0,11% | - |
| 04.09.2025 | 75,44 | 75,77 | 74,50 | 74,50 | -0,90% | - |
| 03.09.2025 | 76,47 | 76,60 | 74,48 | 75,18 | -1,49% | - |
| 02.09.2025 | 78,37 | 79,00 | 75,47 | 76,32 | -1,67% | - |
| 01.09.2025 | 77,46 | 78,12 | 77,38 | 77,62 | 0,65% | - |
| 29.08.2025 | 77,54 | 78,00 | 75,43 | 77,12 | 0,78% | - |
| 28.08.2025 | 77,05 | 77,55 | 76,52 | 76,52 | -0,84% | - |
| 27.08.2025 | 75,49 | 77,24 | 75,39 | 77,17 | 3,14% | - |
| 26.08.2025 | 75,21 | 75,45 | 74,60 | 74,82 | -1,03% | - |
| 25.08.2025 | 74,70 | 76,11 | 74,42 | 75,60 | 1,50% | - |
| 22.08.2025 | 73,02 | 74,52 | 72,76 | 74,48 | 2,38% | - |
| 21.08.2025 | 71,68 | 72,94 | 71,42 | 72,75 | 1,69% | - |
| 20.08.2025 | 70,84 | 71,77 | 70,74 | 71,54 | 0,95% | - |
| 19.08.2025 | 71,49 | 71,91 | 70,80 | 70,87 | -1,20% | - |
| 18.08.2025 | 71,34 | 71,84 | 70,83 | 71,73 | 0,42% | - |
| 15.08.2025 | 71,24 | 71,60 | 70,66 | 71,43 | -0,06% | - |
| 14.08.2025 | 71,38 | 71,88 | 70,95 | 71,47 | 0,28% | - |
| 13.08.2025 | 71,38 | 71,83 | 70,74 | 71,27 | -0,32% | - |
| 12.08.2025 | 71,86 | 72,15 | 71,37 | 71,50 | -0,50% | - |
| 11.08.2025 | 73,37 | 73,95 | 71,61 | 71,86 | -2,19% | - |
| 08.08.2025 | 72,83 | 73,87 | 72,64 | 73,47 | 0,75% | - |
| 07.08.2025 | 73,69 | 74,57 | 72,89 | 72,92 | -0,57% | - |
| 06.08.2025 | 73,64 | 74,76 | 72,69 | 73,34 | -0,08% | - |
| 05.08.2025 | 73,22 | 73,54 | 72,02 | 73,40 | 0,64% | - |
| 04.08.2025 | 72,09 | 73,03 | 70,93 | 72,93 | 1,33% | - |
| 01.08.2025 | 73,11 | 73,11 | 70,80 | 71,97 | -1,44% | - |
| 31.07.2025 | 73,47 | 73,88 | 72,67 | 73,02 | -1,11% | - |
| 30.07.2025 | 74,08 | 75,03 | 73,41 | 73,84 | -0,55% | - |
| 29.07.2025 | 73,12 | 74,71 | 72,39 | 74,25 | 1,28% | - |
| 28.07.2025 | 71,65 | 73,54 | 71,03 | 73,31 | 2,83% | - |
| 25.07.2025 | 71,59 | 71,78 | 70,53 | 71,29 | -0,18% | - |
| 24.07.2025 | 71,32 | 72,28 | 70,57 | 71,42 | 0,22% | - |
| 23.07.2025 | 71,15 | 71,90 | 70,82 | 71,26 | 0,25% | - |
| 22.07.2025 | 69,53 | 71,37 | 69,30 | 71,08 | 1,28% | - |
| 21.07.2025 | 70,88 | 71,25 | 69,87 | 70,18 | -0,95% | - |
| 18.07.2025 | 70,65 | 71,75 | 70,48 | 70,85 | 0,28% | - |
| 17.07.2025 | 70,63 | 71,15 | 70,35 | 70,65 | 0,27% | - |
| 16.07.2025 | 70,65 | 71,10 | 69,71 | 70,46 | -0,51% | - |
| 15.07.2025 | 71,10 | 71,83 | 70,03 | 70,82 | -0,58% | - |
| 14.07.2025 | 70,52 | 71,33 | 70,07 | 71,23 | 0,92% | - |
| 11.07.2025 | 69,23 | 70,76 | 68,76 | 70,58 | 1,99% | - |
| 10.07.2025 | 68,15 | 69,35 | 67,48 | 69,20 | 1,47% | - |
| 09.07.2025 | 68,76 | 69,29 | 68,20 | 68,20 | -0,84% | - |
| 08.07.2025 | 68,20 | 69,31 | 67,88 | 68,78 | 0,61% | - |
| 07.07.2025 | 68,68 | 69,49 | 66,41 | 68,36 | -0,83% | - |
| 04.07.2025 | 69,04 | 69,21 | 68,44 | 68,93 | -0,38% | - |
| 03.07.2025 | 68,50 | 69,49 | 68,31 | 69,19 | 0,93% | - |
| 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% | - |