73,640€
-3,63%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 75,76 | 76,57 | 75,45 | 75,47 | -1,23% | - |
| 14.10.2025 | 75,76 | 76,89 | 74,77 | 76,41 | 0,49% | - |
| 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 | -1,91% | 22,00 |
| 09.10.2025 | 77,16 | 78,05 | 76,71 | 77,01 | 0,31% | - |
| 08.10.2025 | 78,38 | 78,56 | 76,62 | 76,77 | -2,08% | - |
| 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 |
| 27.06.2025 | 69,82 | 69,90 | 69,14 | 69,14 | 0,93% | 197,00 |
| 26.06.2025 | 68,20 | 68,50 | 68,20 | 68,50 | -0,23% | 29,00 |
| 25.06.2025 | 68,66 | 68,66 | 68,66 | 68,66 | 0,91% | 2,00 |
| 24.06.2025 | 67,28 | 68,04 | 66,78 | 68,04 | -0,93% | 269,00 |
| 23.06.2025 | 70,86 | 70,86 | 68,68 | 68,68 | -2,88% | 7,00 |
| 20.06.2025 | 70,66 | 70,74 | 70,32 | 70,72 | -0,67% | 389,00 |
| 19.06.2025 | 70,90 | 71,20 | 70,74 | 71,20 | 0,42% | 159,00 |
| 18.06.2025 | 71,42 | 71,42 | 70,90 | 70,90 | -0,17% | 60,00 |
| 17.06.2025 | 71,14 | 71,14 | 70,68 | 71,02 | 1,23% | 102,00 |
| 16.06.2025 | 71,38 | 71,44 | 70,00 | 70,16 | -0,43% | 911,00 |
| 13.06.2025 | 71,88 | 71,88 | 69,58 | 70,46 | 5,51% | 784,00 |
| 12.06.2025 | 66,78 | 66,78 | 66,78 | 66,78 | 1,03% | 5,00 |
| 10.06.2025 | 64,90 | 66,10 | 64,36 | 66,10 | 2,48% | 7,00 |
| 09.06.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -0,25% | 1,00 |
| 06.06.2025 | 64,84 | 65,00 | 64,66 | 64,66 | 2,25% | 160,00 |
| 02.06.2025 | 63,24 | 63,24 | 63,24 | 63,24 | 1,15% | 1,00 |
| 30.05.2025 | 63,32 | 63,32 | 62,52 | 62,52 | -1,08% | 41,00 |
| 26.05.2025 | 62,60 | 63,20 | 62,60 | 63,20 | 0,10% | 34,00 |
| 23.05.2025 | 63,00 | 63,32 | 63,00 | 63,14 | 0,13% | 18,00 |
| 22.05.2025 | 63,06 | 63,06 | 63,06 | 63,06 | -0,88% | 172,00 |
| 21.05.2025 | 63,70 | 63,70 | 63,62 | 63,62 | -0,75% | 35,00 |
| 19.05.2025 | 63,50 | 64,10 | 63,50 | 64,10 | 0,28% | 167,00 |
| 16.05.2025 | 64,16 | 64,16 | 63,92 | 63,92 | -2,14% | 4,00 |
| 14.05.2025 | 65,60 | 65,60 | 65,32 | 65,32 | -0,55% | 227,00 |
| 12.05.2025 | 65,68 | 65,68 | 65,68 | 65,68 | 5,02% | 280,00 |
| 09.05.2025 | 62,54 | 62,54 | 62,54 | 62,54 | 1,30% | 1,00 |
| 08.05.2025 | 60,58 | 61,74 | 60,58 | 61,74 | 3,21% | 289,00 |
| 07.05.2025 | 61,00 | 61,00 | 59,82 | 59,82 | -0,76% | 2,00 |
| 06.05.2025 | 60,30 | 60,30 | 60,28 | 60,28 | 0,53% | 27,00 |
| 05.05.2025 | 59,64 | 59,98 | 59,64 | 59,96 | -0,89% | 15,00 |
| 02.05.2025 | 60,54 | 60,54 | 60,28 | 60,50 | -0,98% | 6,00 |
| 29.04.2025 | 60,30 | 61,10 | 60,30 | 61,10 | 0,83% | 30,00 |
| 28.04.2025 | 61,02 | 61,02 | 60,60 | 60,60 | -0,03% | 43,00 |
| 25.04.2025 | 60,62 | 60,62 | 60,62 | 60,62 | 2,50% | 1,00 |
| 24.04.2025 | 59,14 | 59,14 | 59,14 | 59,14 | -0,77% | 1,00 |
| 23.04.2025 | 60,50 | 60,50 | 59,60 | 59,60 | 1,71% | 303,00 |
| 22.04.2025 | 56,98 | 58,60 | 56,98 | 58,60 | 7,09% | 322,00 |
| 17.04.2025 | 54,72 | 54,72 | 54,72 | 54,72 | 2,09% | 165,00 |
| 16.04.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -2,58% | 1,00 |
| 15.04.2025 | 54,54 | 55,02 | 54,54 | 55,02 | -1,22% | 52,00 |
| 14.04.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 3,65% | 12,00 |
| 11.04.2025 | 52,84 | 53,74 | 52,84 | 53,74 | -7,44% | 34,00 |
| 10.04.2025 | 58,06 | 58,06 | 58,06 | 58,06 | 8,48% | 1,00 |
| 09.04.2025 | 52,94 | 53,68 | 52,94 | 53,52 | -6,30% | 174,00 |
| 08.04.2025 | 57,12 | 57,12 | 56,94 | 57,12 | 2,44% | 226,00 |