106,275€
0,59%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 107,25 | 107,60 | 105,15 | 105,85 | 0,19% | - |
| 12.03.2026 | 106,35 | 107,15 | 105,50 | 105,65 | 1,44% | 358,00 |
| 11.03.2026 | 100,20 | 104,45 | 100,20 | 104,15 | 1,76% | 143,00 |
| 10.03.2026 | 104,70 | 104,70 | 99,78 | 102,35 | -1,49% | 1.579,00 |
| 09.03.2026 | 104,45 | 105,00 | 102,95 | 103,90 | 1,32% | 443,00 |
| 06.03.2026 | 102,90 | 106,30 | 102,15 | 102,55 | 0,20% | 430,00 |
| 05.03.2026 | 104,40 | 104,40 | 102,00 | 102,35 | -0,10% | 348,00 |
| 04.03.2026 | 104,20 | 105,45 | 100,25 | 102,45 | 0,24% | 782,00 |
| 03.03.2026 | 103,45 | 107,95 | 100,00 | 102,20 | 0,44% | 790,00 |
| 02.03.2026 | 103,50 | 110,00 | 100,05 | 101,75 | 2,02% | 2.809,00 |
| 27.02.2026 | 98,78 | 99,74 | 98,34 | 99,74 | -0,02% | 299,00 |
| 26.02.2026 | 98,92 | 99,76 | 96,50 | 99,76 | 1,34% | 303,00 |
| 25.02.2026 | 98,32 | 98,44 | 96,34 | 98,44 | 0,45% | 17,00 |
| 24.02.2026 | 99,98 | 101,05 | 98,00 | 98,00 | -3,97% | 256,00 |
| 23.02.2026 | 101,65 | 102,05 | 100,85 | 102,05 | -0,44% | 13,00 |
| 20.02.2026 | 104,75 | 104,75 | 102,35 | 102,50 | -1,77% | 132,00 |
| 19.02.2026 | 102,35 | 104,90 | 101,35 | 104,35 | 2,35% | 588,00 |
| 18.02.2026 | 98,80 | 101,95 | 98,80 | 101,95 | 2,90% | 36,00 |
| 17.02.2026 | 102,20 | 102,20 | 97,78 | 99,08 | -3,43% | 365,00 |
| 16.02.2026 | 100,25 | 102,60 | 100,25 | 102,60 | 1,74% | 28,00 |
| 13.02.2026 | 98,44 | 100,85 | 97,50 | 100,85 | 2,43% | 16,00 |
| 12.02.2026 | 101,10 | 101,10 | 97,90 | 98,46 | -1,44% | 18,00 |
| 11.02.2026 | 98,18 | 100,75 | 98,18 | 99,90 | 3,52% | 982,00 |
| 10.02.2026 | 95,80 | 96,50 | 95,50 | 96,50 | 0,27% | 74,00 |
| 09.02.2026 | 94,00 | 96,24 | 93,98 | 96,24 | 2,89% | 49,00 |
| 06.02.2026 | 92,04 | 93,82 | 91,86 | 93,54 | 2,39% | 152,00 |
| 05.02.2026 | 94,02 | 94,02 | 91,36 | 91,36 | -2,68% | 7,00 |
| 04.02.2026 | 90,50 | 93,88 | 89,16 | 93,88 | 4,96% | 191,00 |
| 03.02.2026 | 87,12 | 89,44 | 86,28 | 89,44 | 3,14% | 8,00 |
| 02.02.2026 | 82,74 | 87,48 | 81,74 | 86,72 | 2,97% | 29,00 |
| 30.01.2026 | 88,04 | 88,66 | 84,22 | 84,22 | -4,56% | 249,00 |
| 29.01.2026 | 88,26 | 88,82 | 87,06 | 88,24 | 1,50% | 244,00 |
| 28.01.2026 | 85,52 | 86,94 | 85,46 | 86,94 | 0,53% | 588,00 |
| 27.01.2026 | 85,70 | 86,66 | 84,88 | 86,48 | 1,29% | 241,00 |
| 26.01.2026 | 86,24 | 86,70 | 85,10 | 85,38 | -1,36% | 238,00 |
| 23.01.2026 | 85,32 | 86,60 | 85,32 | 86,56 | 2,32% | 39,00 |
| 22.01.2026 | 84,40 | 84,94 | 84,40 | 84,60 | -1,10% | 47,00 |
| 21.01.2026 | 82,88 | 85,54 | 82,58 | 85,54 | 3,06% | 303,00 |
| 20.01.2026 | 83,64 | 83,90 | 83,00 | 83,00 | -1,71% | 40,00 |
| 19.01.2026 | 84,44 | 84,44 | 84,44 | 84,44 | -0,31% | 2,00 |
| 16.01.2026 | 84,70 | 84,70 | 84,70 | 84,70 | 0,02% | 21,00 |
| 15.01.2026 | 85,24 | 85,24 | 83,56 | 84,68 | -0,12% | 62,00 |
| 14.01.2026 | 82,58 | 85,06 | 81,76 | 84,78 | 3,52% | 320,00 |
| 13.01.2026 | 79,32 | 82,18 | 79,32 | 81,90 | 3,04% | 19,00 |
| 12.01.2026 | 77,44 | 79,48 | 76,98 | 79,48 | 4,66% | 333,00 |
| 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 |