77,600€
2,19%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 76,16 | 78,03 | 75,73 | 77,64 | 2,24% | - |
| 08.01.2026 | 75,38 | 75,96 | 75,38 | 75,94 | 1,42% | 24,00 |
| 07.01.2026 | 75,32 | 75,32 | 74,88 | 74,88 | -1,96% | 11,00 |
| 06.01.2026 | 74,90 | 76,64 | 74,88 | 76,38 | 5,44% | 49,00 |
| 05.01.2026 | 75,60 | 76,60 | 72,44 | 72,44 | -4,43% | 973,00 |
| 02.01.2026 | 73,94 | 75,80 | 73,26 | 75,80 | 2,74% | 287,00 |
| 30.12.2025 | 73,78 | 73,78 | 73,78 | 73,78 | 1,04% | 13,00 |
| 29.12.2025 | 73,02 | 73,02 | 73,02 | 73,02 | 0,69% | 3,00 |
| 23.12.2025 | 71,90 | 72,88 | 71,90 | 72,52 | 0,08% | 5,00 |
| 22.12.2025 | 72,68 | 72,68 | 71,80 | 72,46 | 0,50% | 287,00 |
| 19.12.2025 | 72,10 | 72,10 | 72,10 | 72,10 | 0,98% | 13,00 |
| 18.12.2025 | 72,62 | 72,62 | 71,40 | 71,40 | -1,73% | 135,00 |
| 17.12.2025 | 74,28 | 74,28 | 72,66 | 72,66 | 0,19% | 17,00 |
| 16.12.2025 | 74,50 | 74,50 | 72,52 | 72,52 | -4,95% | 60,00 |
| 15.12.2025 | 78,20 | 78,82 | 76,30 | 76,30 | -3,17% | 10,00 |
| 12.12.2025 | 78,96 | 78,96 | 78,80 | 78,80 | 1,21% | 160,00 |
| 11.12.2025 | 78,36 | 78,36 | 77,86 | 77,86 | -1,04% | 30,00 |
| 10.12.2025 | 78,68 | 78,68 | 78,68 | 78,68 | 0,18% | 88,00 |
| 08.12.2025 | 79,22 | 79,22 | 78,54 | 78,54 | -3,06% | 18,00 |
| 05.12.2025 | 81,02 | 81,02 | 81,02 | 81,02 | 0,27% | 10,00 |
| 04.12.2025 | 83,04 | 83,04 | 80,80 | 80,80 | -1,46% | 53,00 |
| 03.12.2025 | 81,52 | 82,32 | 81,52 | 82,00 | -2,96% | 6,00 |
| 02.12.2025 | 84,82 | 84,82 | 84,50 | 84,50 | -0,28% | 160,00 |
| 01.12.2025 | 87,24 | 87,24 | 84,72 | 84,74 | -0,14% | 661,00 |
| 26.11.2025 | 84,86 | 84,86 | 84,86 | 84,86 | 0,55% | 118,00 |
| 24.11.2025 | 84,62 | 84,86 | 84,10 | 84,40 | -0,59% | 27,00 |
| 21.11.2025 | 84,90 | 84,90 | 84,90 | 84,90 | -1,16% | 1,00 |
| 20.11.2025 | 85,72 | 85,90 | 85,72 | 85,90 | -0,16% | 45,00 |
| 19.11.2025 | 87,02 | 87,02 | 85,94 | 86,04 | 0,68% | 346,00 |
| 18.11.2025 | 84,56 | 85,46 | 84,56 | 85,46 | 0,35% | 21,00 |
| 17.11.2025 | 85,34 | 85,34 | 85,16 | 85,16 | -0,23% | 15,00 |
| 14.11.2025 | 85,04 | 85,36 | 85,04 | 85,36 | 3,09% | 244,00 |
| 13.11.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -0,81% | 10,00 |
| 12.11.2025 | 82,42 | 83,48 | 82,42 | 83,48 | 0,94% | 49,00 |
| 11.11.2025 | 82,70 | 82,70 | 82,70 | 82,70 | 1,27% | 10,00 |
| 10.11.2025 | 81,66 | 81,66 | 81,66 | 81,66 | 4,59% | 1,00 |
| 06.11.2025 | 78,08 | 78,08 | 78,08 | 78,08 | 1,27% | 12,00 |
| 05.11.2025 | 76,50 | 77,10 | 76,50 | 77,10 | 0,08% | 2,00 |
| 03.11.2025 | 77,24 | 77,24 | 77,04 | 77,04 | -3,39% | 13,00 |
| 30.10.2025 | 79,74 | 79,74 | 79,74 | 79,74 | 2,36% | 693,00 |
| 28.10.2025 | 77,70 | 78,10 | 77,70 | 77,90 | -0,79% | 960,00 |
| 27.10.2025 | 78,32 | 78,52 | 78,32 | 78,52 | 1,89% | 2,00 |
| 24.10.2025 | 77,06 | 77,06 | 77,06 | 77,06 | 0,03% | 1,00 |
| 23.10.2025 | 77,26 | 77,26 | 77,04 | 77,04 | 2,88% | 45,00 |
| 22.10.2025 | 74,88 | 74,88 | 74,88 | 74,88 | 1,27% | 15,00 |
| 21.10.2025 | 73,94 | 73,94 | 73,94 | 73,94 | 0,41% | 182,00 |
| 20.10.2025 | 73,64 | 73,64 | 73,64 | 73,64 | 1,83% | 10,00 |
| 16.10.2025 | 73,64 | 73,64 | 72,32 | 72,32 | -4,72% | 110,00 |
| 15.10.2025 | 75,44 | 76,00 | 75,44 | 75,90 | -0,18% | 205,00 |
| 13.10.2025 | 75,30 | 76,04 | 75,30 | 76,04 | 0,66% | 32,00 |
| 10.10.2025 | 76,14 | 76,14 | 75,54 | 75,54 | -3,65% | 22,00 |
| 07.10.2025 | 78,22 | 78,40 | 78,22 | 78,40 | 1,84% | 15,00 |
| 06.10.2025 | 76,98 | 76,98 | 76,98 | 76,98 | -0,18% | 85,00 |
| 03.10.2025 | 76,62 | 77,12 | 76,62 | 77,12 | 0,81% | 360,00 |
| 01.10.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -0,83% | 30,00 |
| 30.09.2025 | 78,18 | 78,18 | 75,92 | 77,14 | -4,08% | 30,00 |
| 26.09.2025 | 80,42 | 80,42 | 80,42 | 80,42 | 0,70% | 12,00 |
| 25.09.2025 | 80,00 | 80,50 | 79,86 | 79,86 | -0,03% | 47,00 |
| 23.09.2025 | 78,82 | 79,88 | 78,82 | 79,88 | 2,67% | 41,00 |
| 22.09.2025 | 77,80 | 77,80 | 77,80 | 77,80 | -2,43% | 5,00 |
| 19.09.2025 | 79,74 | 79,74 | 79,74 | 79,74 | -0,03% | 5,00 |
| 17.09.2025 | 79,76 | 79,76 | 79,76 | 79,76 | -0,42% | 64,00 |
| 16.09.2025 | 78,98 | 80,10 | 78,28 | 80,10 | 2,40% | 37,00 |
| 15.09.2025 | 78,22 | 78,22 | 78,22 | 78,22 | 0,20% | 4,00 |
| 12.09.2025 | 78,06 | 78,06 | 78,06 | 78,06 | -0,41% | 50,00 |
| 11.09.2025 | 78,38 | 78,38 | 78,38 | 78,38 | 5,18% | 25,00 |
| 05.09.2025 | 74,52 | 74,52 | 74,52 | 74,52 | -3,85% | 150,00 |
| 29.08.2025 | 77,10 | 77,70 | 77,10 | 77,50 | 3,31% | 31,00 |
| 26.08.2025 | 74,90 | 75,58 | 74,90 | 75,02 | 0,24% | 328,00 |
| 25.08.2025 | 74,84 | 74,84 | 74,84 | 74,84 | 5,02% | 2,00 |
| 21.08.2025 | 71,26 | 71,26 | 71,26 | 71,26 | 0,51% | 1,00 |
| 19.08.2025 | 70,90 | 70,90 | 70,90 | 70,90 | -1,25% | 43,00 |
| 18.08.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 0,62% | 2,00 |
| 15.08.2025 | 71,32 | 71,36 | 70,60 | 71,36 | -0,20% | 25,00 |
| 13.08.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,03% | 92,00 |
| 12.08.2025 | 71,48 | 71,48 | 71,48 | 71,48 | -2,14% | 1,00 |
| 08.08.2025 | 73,32 | 73,32 | 73,04 | 73,04 | 0,72% | 4,00 |
| 05.08.2025 | 72,52 | 72,52 | 72,52 | 72,52 | 1,74% | 80,00 |
| 04.08.2025 | 71,28 | 71,28 | 71,28 | 71,28 | -0,03% | 258,00 |
| 01.08.2025 | 73,30 | 73,30 | 71,30 | 71,30 | -3,23% | 4,00 |
| 30.07.2025 | 74,30 | 74,30 | 73,68 | 73,68 | -0,57% | 16,00 |
| 29.07.2025 | 74,10 | 74,10 | 74,10 | 74,10 | 0,98% | 5,00 |
| 28.07.2025 | 73,38 | 73,38 | 73,38 | 73,38 | 3,50% | 10,00 |
| 25.07.2025 | 71,42 | 71,80 | 70,90 | 70,90 | -1,53% | 146,00 |
| 24.07.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 0,93% | 20,00 |
| 23.07.2025 | 71,36 | 71,36 | 71,34 | 71,34 | 1,83% | 2,00 |
| 21.07.2025 | 70,12 | 70,58 | 69,76 | 70,06 | -1,68% | 2.334,00 |
| 18.07.2025 | 71,38 | 71,38 | 71,26 | 71,26 | 0,79% | 51,00 |
| 17.07.2025 | 70,88 | 70,88 | 70,70 | 70,70 | 0,26% | 114,00 |
| 16.07.2025 | 70,18 | 70,52 | 70,18 | 70,52 | -0,20% | 90,00 |
| 15.07.2025 | 71,16 | 71,26 | 70,66 | 70,66 | 0,37% | 36,00 |
| 11.07.2025 | 69,84 | 70,40 | 69,58 | 70,40 | 1,85% | 288,00 |
| 10.07.2025 | 69,12 | 69,12 | 69,12 | 69,12 | 1,05% | 11,00 |
| 09.07.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -0,98% | 5,00 |
| 08.07.2025 | 68,00 | 69,08 | 68,00 | 69,08 | 1,50% | 195,00 |
| 07.07.2025 | 68,78 | 68,78 | 68,06 | 68,06 | -1,48% | 39,00 |
| 04.07.2025 | 69,08 | 69,08 | 69,08 | 69,08 | 2,40% | 1,00 |
| 02.07.2025 | 67,46 | 67,46 | 67,46 | 67,46 | 0,48% | 8,00 |
| 01.07.2025 | 67,86 | 67,86 | 67,14 | 67,14 | -0,24% | 2,00 |
| 30.06.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -2,66% | 1,00 |