69,000€
2,40%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 67,43 | 69,36 | 67,10 | 69,07 | 2,51% | - |
| 29.01.2025 | 67,18 | 67,38 | 67,18 | 67,38 | 0,24% | 250,00 |
| 28.01.2025 | 67,22 | 67,22 | 67,22 | 67,22 | 0,90% | 15,00 |
| 27.01.2025 | 65,72 | 66,62 | 65,72 | 66,62 | -3,00% | 230,00 |
| 24.01.2025 | 68,36 | 68,68 | 68,10 | 68,68 | 0,06% | 90,00 |
| 23.01.2025 | 68,64 | 68,64 | 68,64 | 68,64 | -0,09% | 51,00 |
| 22.01.2025 | 67,27 | 68,72 | 65,32 | 68,70 | 1,18% | - |
| 21.01.2025 | 66,90 | 67,90 | 66,40 | 67,90 | 1,77% | 299,00 |
| 20.01.2025 | 66,00 | 66,72 | 66,00 | 66,72 | 0,27% | 25,00 |
| 17.01.2025 | 66,40 | 67,00 | 66,38 | 66,54 | -0,21% | 495,00 |
| 16.01.2025 | 66,32 | 66,68 | 66,32 | 66,68 | 0,62% | 165,00 |
| 15.01.2025 | 65,22 | 66,39 | 64,85 | 66,27 | 2,08% | - |
| 14.01.2025 | 64,92 | 64,92 | 64,92 | 64,92 | -3,82% | 12,00 |
| 13.01.2025 | 65,98 | 68,43 | 65,72 | 67,50 | 4,01% | - |
| 10.01.2025 | 64,70 | 64,90 | 64,70 | 64,90 | 1,41% | 244,00 |
| 09.01.2025 | 64,02 | 64,02 | 64,00 | 64,00 | -0,28% | 117,00 |
| 08.01.2025 | 63,76 | 64,18 | 63,76 | 64,18 | 5,14% | 158,00 |
| 07.01.2025 | 60,88 | 61,04 | 60,80 | 61,04 | 2,11% | 78,00 |
| 06.01.2025 | 59,78 | 59,78 | 59,78 | 59,78 | -0,60% | 5,00 |
| 03.01.2025 | 60,14 | 60,14 | 60,14 | 60,14 | -1,22% | 1,00 |
| 02.01.2025 | 59,70 | 61,22 | 59,70 | 60,88 | 1,60% | 234,00 |
| 27.12.2024 | 60,98 | 60,98 | 59,92 | 59,92 | 0,50% | 100,00 |
| 23.12.2024 | 59,62 | 59,62 | 59,62 | 59,62 | -0,30% | 1,00 |
| 20.12.2024 | 59,64 | 59,80 | 59,64 | 59,80 | -2,67% | 41,00 |
| 19.12.2024 | 61,66 | 61,66 | 61,44 | 61,44 | -1,76% | 216,00 |
| 18.12.2024 | 62,54 | 62,54 | 62,54 | 62,54 | 0,29% | 1,00 |
| 17.12.2024 | 62,38 | 62,38 | 62,36 | 62,36 | -2,07% | 141,00 |
| 13.12.2024 | 63,68 | 63,68 | 63,68 | 63,68 | -3,52% | 130,00 |
| 12.12.2024 | 67,00 | 67,00 | 66,00 | 66,00 | -4,95% | 55,00 |
| 11.12.2024 | 69,44 | 69,44 | 69,44 | 69,44 | 0,96% | 13,00 |
| 06.12.2024 | 68,78 | 68,78 | 68,78 | 68,78 | 2,20% | 30,00 |
| 04.12.2024 | 69,08 | 69,08 | 67,30 | 67,30 | -3,97% | 56,00 |
| 02.12.2024 | 69,90 | 70,08 | 69,90 | 70,08 | 0,69% | 67,00 |
| 29.11.2024 | 69,80 | 69,80 | 69,60 | 69,60 | 0,61% | 119,00 |
| 27.11.2024 | 69,18 | 69,18 | 69,18 | 69,18 | -3,97% | 93,00 |
| 26.11.2024 | 72,04 | 72,04 | 72,04 | 72,04 | -0,11% | 1,00 |
| 25.11.2024 | 73,72 | 73,72 | 72,12 | 72,12 | -2,72% | 4,00 |
| 22.11.2024 | 74,14 | 74,14 | 74,14 | 74,14 | 0,84% | 25,00 |
| 21.11.2024 | 73,52 | 73,52 | 73,52 | 73,52 | 2,11% | 168,00 |
| 20.11.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 1,67% | 60,00 |
| 19.11.2024 | 70,82 | 70,82 | 70,82 | 70,82 | 0,40% | 35,00 |
| 15.11.2024 | 70,54 | 70,54 | 70,54 | 70,54 | 0,17% | 100,00 |
| 14.11.2024 | 70,42 | 70,42 | 70,42 | 70,42 | 4,45% | 97,00 |
| 13.11.2024 | 68,44 | 68,44 | 67,42 | 67,42 | -1,43% | 68,00 |
| 12.11.2024 | 69,10 | 69,10 | 68,40 | 68,40 | 0,26% | 51,00 |
| 11.11.2024 | 68,66 | 68,66 | 67,68 | 68,22 | 0,26% | 191,00 |
| 07.11.2024 | 67,34 | 68,04 | 67,34 | 68,04 | 2,75% | 21,00 |
| 06.11.2024 | 65,34 | 66,54 | 64,84 | 66,22 | 2,54% | 421,00 |
| 04.11.2024 | 65,68 | 65,78 | 64,58 | 64,58 | -4,16% | 911,00 |
| 01.11.2024 | 70,60 | 70,60 | 67,38 | 67,38 | -0,30% | 30,00 |
| 31.10.2024 | 67,58 | 67,58 | 67,58 | 67,58 | -1,60% | 50,00 |
| 30.10.2024 | 68,68 | 68,68 | 68,68 | 68,68 | -0,32% | 2,00 |
| 28.10.2024 | 67,70 | 68,90 | 67,66 | 68,90 | -1,57% | 126,00 |
| 23.10.2024 | 71,26 | 71,26 | 70,00 | 70,00 | -0,77% | 55,00 |
| 18.10.2024 | 70,54 | 70,54 | 70,54 | 70,54 | 0,71% | 100,00 |
| 16.10.2024 | 69,22 | 70,04 | 69,22 | 70,04 | -1,68% | 195,00 |
| 14.10.2024 | 71,24 | 71,24 | 71,24 | 71,24 | -1,33% | 50,00 |
| 11.10.2024 | 71,62 | 72,20 | 71,62 | 72,20 | 1,12% | 404,00 |
| 10.10.2024 | 70,90 | 71,40 | 70,90 | 71,40 | 2,35% | 86,00 |
| 08.10.2024 | 70,92 | 71,48 | 69,54 | 69,76 | -1,88% | 197,00 |
| 07.10.2024 | 71,06 | 71,10 | 71,06 | 71,10 | 1,57% | 11,00 |
| 04.10.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 1,80% | 40,00 |
| 03.10.2024 | 68,76 | 68,76 | 68,76 | 68,76 | 3,43% | 44,00 |
| 02.10.2024 | 67,62 | 67,82 | 66,48 | 66,48 | 0,91% | 360,00 |
| 01.10.2024 | 63,50 | 65,88 | 63,50 | 65,88 | 4,21% | 64,00 |
| 30.09.2024 | 63,22 | 63,22 | 63,22 | 63,22 | 1,84% | 9,00 |
| 27.09.2024 | 62,08 | 62,08 | 62,08 | 62,08 | 0,71% | 5,00 |
| 26.09.2024 | 62,52 | 62,52 | 61,62 | 61,64 | -3,08% | 328,00 |
| 24.09.2024 | 64,28 | 64,28 | 63,60 | 63,60 | 2,68% | 74,00 |
| 23.09.2024 | 61,94 | 61,94 | 61,94 | 61,94 | 0,29% | 1,00 |
| 19.09.2024 | 60,60 | 61,76 | 60,60 | 61,76 | 3,94% | 17,00 |
| 10.09.2024 | 59,42 | 59,42 | 59,42 | 59,42 | -4,07% | 193,00 |
| 09.09.2024 | 62,10 | 62,10 | 61,94 | 61,94 | -3,46% | 26,00 |
| 05.09.2024 | 64,16 | 64,16 | 64,16 | 64,16 | -0,68% | 40,00 |
| 04.09.2024 | 65,92 | 65,92 | 64,60 | 64,60 | -1,88% | 46,00 |
| 03.09.2024 | 67,92 | 68,44 | 65,84 | 65,84 | -2,46% | 160,00 |
| 02.09.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,00% | 47,00 |
| 29.08.2024 | 67,50 | 67,50 | 67,50 | 67,50 | -2,03% | 100,00 |
| 27.08.2024 | 68,94 | 69,72 | 68,90 | 68,90 | -0,06% | 201,00 |
| 26.08.2024 | 68,82 | 68,94 | 68,82 | 68,94 | 2,10% | 119,00 |
| 23.08.2024 | 67,52 | 67,52 | 67,52 | 67,52 | -2,85% | 1,00 |
| 19.08.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -0,29% | 2,00 |
| 16.08.2024 | 69,78 | 69,78 | 69,70 | 69,70 | -1,02% | 27,00 |
| 15.08.2024 | 70,42 | 70,42 | 70,42 | 70,42 | 4,33% | 15,00 |
| 12.08.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 2,24% | 45,00 |
| 09.08.2024 | 66,02 | 66,02 | 66,02 | 66,02 | 3,25% | 2,00 |
| 08.08.2024 | 63,10 | 63,94 | 62,98 | 63,94 | 1,56% | 1.363,00 |
| 07.08.2024 | 62,96 | 62,96 | 62,96 | 62,96 | 1,38% | 1,00 |
| 06.08.2024 | 62,24 | 62,62 | 62,10 | 62,10 | 1,87% | 169,00 |
| 02.08.2024 | 62,58 | 62,64 | 60,96 | 60,96 | -6,93% | 2.846,00 |
| 31.07.2024 | 65,00 | 65,50 | 65,00 | 65,50 | 4,30% | 116,00 |
| 30.07.2024 | 63,38 | 63,38 | 62,80 | 62,80 | -0,22% | 312,00 |
| 29.07.2024 | 65,32 | 65,32 | 62,94 | 62,94 | -3,58% | 877,00 |
| 26.07.2024 | 65,28 | 65,28 | 65,28 | 65,28 | 2,61% | 26,00 |
| 24.07.2024 | 63,62 | 63,62 | 63,62 | 63,62 | -1,91% | 1,00 |
| 23.07.2024 | 64,86 | 64,86 | 64,86 | 64,86 | 1,25% | 1,00 |
| 22.07.2024 | 63,96 | 64,06 | 63,96 | 64,06 | 0,50% | 42,00 |
| 19.07.2024 | 63,74 | 63,74 | 63,74 | 63,74 | -0,75% | 235,00 |
| 18.07.2024 | 64,22 | 64,22 | 64,22 | 64,22 | -0,86% | 5,00 |
| 15.07.2024 | 64,78 | 64,78 | 64,78 | 64,78 | -0,31% | 28,00 |