63,250€
-0,44%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 63,53 | 63,63 | 62,54 | 63,25 | -0,44% | - |
| 02.05.2024 | 64,40 | 64,40 | 62,78 | 63,53 | -1,35% | - |
| 30.04.2024 | 66,29 | 66,71 | 64,40 | 64,40 | -2,85% | - |
| 29.04.2024 | 66,04 | 66,55 | 65,32 | 66,29 | 0,38% | - |
| 26.04.2024 | 66,38 | 66,80 | 64,68 | 66,04 | -0,51% | - |
| 25.04.2024 | 66,13 | 66,58 | 65,10 | 66,38 | 0,38% | - |
| 24.04.2024 | 65,99 | 66,59 | 65,39 | 66,13 | 0,21% | - |
| 23.04.2024 | 66,13 | 66,39 | 65,46 | 65,99 | -0,21% | - |
| 22.04.2024 | 65,23 | 66,50 | 64,47 | 66,13 | 1,38% | - |
| 19.04.2024 | 64,47 | 65,73 | 63,88 | 65,23 | 1,18% | - |
| 18.04.2024 | 64,99 | 65,51 | 63,95 | 64,47 | -0,80% | - |
| 17.04.2024 | 65,50 | 66,22 | 64,62 | 64,99 | -0,78% | - |
| 16.04.2024 | 64,59 | 65,56 | 63,62 | 65,50 | 1,41% | 50,00 |
| 15.04.2024 | 65,74 | 65,98 | 64,34 | 64,59 | -1,75% | 62,00 |
| 12.04.2024 | 66,35 | 67,95 | 65,64 | 65,74 | -0,92% | - |
| 11.04.2024 | 68,75 | 68,99 | 66,11 | 66,35 | -3,49% | - |
| 10.04.2024 | 66,88 | 69,11 | 66,82 | 68,75 | 2,80% | - |
| 09.04.2024 | 67,33 | 68,19 | 66,36 | 66,88 | -0,67% | - |
| 08.04.2024 | 67,28 | 67,68 | 66,60 | 67,33 | 0,07% | - |
| 05.04.2024 | 66,52 | 67,59 | 66,32 | 67,28 | 1,14% | - |
| 04.04.2024 | 66,76 | 66,96 | 66,25 | 66,52 | -0,36% | - |
| 03.04.2024 | 65,98 | 66,86 | 65,64 | 66,76 | 1,18% | 40,00 |
| 02.04.2024 | 63,94 | 66,07 | 63,94 | 65,98 | 3,19% | - |
| 28.03.2024 | 63,45 | 64,51 | 63,45 | 63,94 | 0,77% | - |
| 27.03.2024 | 63,38 | 63,63 | 62,83 | 63,45 | 0,11% | - |
| 26.03.2024 | 63,69 | 63,94 | 62,95 | 63,38 | -0,49% | 2,00 |
| 25.03.2024 | 62,58 | 64,04 | 62,34 | 63,69 | 1,77% | 225,00 |
| 22.03.2024 | 62,21 | 62,77 | 62,10 | 62,58 | 0,59% | - |
| 21.03.2024 | 61,61 | 62,43 | 61,40 | 62,21 | 0,97% | - |
| 20.03.2024 | 61,91 | 62,17 | 61,45 | 61,61 | -0,48% | - |
| 19.03.2024 | 62,22 | 62,67 | 61,79 | 61,91 | -0,50% | - |
| 18.03.2024 | 61,93 | 62,41 | 61,63 | 62,22 | 0,47% | - |
| 15.03.2024 | 62,26 | 62,85 | 61,75 | 61,93 | -0,53% | - |
| 14.03.2024 | 61,29 | 62,30 | 61,29 | 62,26 | 1,58% | - |
| 13.03.2024 | 60,54 | 61,55 | 60,32 | 61,29 | 1,24% | - |
| 12.03.2024 | 60,02 | 61,06 | 59,68 | 60,54 | 0,87% | 4,00 |
| 11.03.2024 | 58,71 | 60,11 | 58,25 | 60,02 | 2,23% | - |
| 08.03.2024 | 58,91 | 59,48 | 58,49 | 58,71 | -0,34% | - |
| 07.03.2024 | 58,63 | 59,35 | 58,20 | 58,91 | 0,58% | - |
| 06.03.2024 | 58,35 | 59,32 | 58,33 | 58,57 | 0,38% | - |
| 05.03.2024 | 57,56 | 58,56 | 56,34 | 58,35 | 1,37% | - |
| 04.03.2024 | 58,67 | 59,04 | 57,46 | 57,56 | -1,89% | - |
| 01.03.2024 | 57,90 | 59,01 | 57,60 | 58,67 | 1,33% | - |
| 29.02.2024 | 57,27 | 58,35 | 56,67 | 57,90 | 1,10% | - |
| 28.02.2024 | 58,16 | 58,50 | 57,21 | 57,27 | -1,53% | - |
| 27.02.2024 | 57,74 | 58,45 | 57,51 | 58,16 | 0,73% | - |
| 26.02.2024 | 56,99 | 57,76 | 56,36 | 57,74 | 1,32% | - |
| 23.02.2024 | 56,93 | 57,20 | 56,18 | 56,99 | 0,11% | - |
| 22.02.2024 | 56,34 | 57,05 | 55,74 | 56,93 | 1,05% | - |
| 21.02.2024 | 54,62 | 56,38 | 54,31 | 56,34 | 3,15% | - |
| 20.02.2024 | 55,43 | 55,72 | 54,22 | 54,62 | -1,46% | - |
| 19.02.2024 | 55,55 | 55,65 | 55,21 | 55,43 | -0,22% | - |
| 16.02.2024 | 56,06 | 56,41 | 55,51 | 55,55 | -0,91% | - |
| 15.02.2024 | 54,91 | 56,56 | 54,58 | 56,06 | 2,09% | - |
| 14.02.2024 | 54,77 | 55,60 | 54,62 | 54,91 | 0,26% | - |
| 13.02.2024 | 55,50 | 55,90 | 54,21 | 54,77 | -1,32% | - |
| 12.02.2024 | 54,06 | 55,77 | 53,76 | 55,50 | 2,66% | - |
| 09.02.2024 | 54,67 | 55,08 | 53,71 | 54,06 | -1,03% | - |
| 08.02.2024 | 53,07 | 54,74 | 52,78 | 54,62 | 2,92% | - |
| 07.02.2024 | 53,38 | 53,68 | 52,50 | 53,07 | -0,58% | - |
| 06.02.2024 | 52,54 | 53,95 | 52,31 | 53,38 | 1,60% | - |
| 05.02.2024 | 52,26 | 53,23 | 51,99 | 52,54 | 0,54% | - |
| 02.02.2024 | 52,61 | 54,82 | 52,04 | 52,26 | -0,67% | - |
| 01.02.2024 | 53,38 | 54,46 | 52,43 | 52,61 | -1,44% | - |
| 31.01.2024 | 54,28 | 54,50 | 53,27 | 53,38 | -1,66% | - |
| 30.01.2024 | 52,79 | 54,47 | 52,28 | 54,28 | 2,82% | - |
| 29.01.2024 | 52,87 | 53,16 | 52,05 | 52,79 | -0,15% | - |
| 26.01.2024 | 52,37 | 52,87 | 51,62 | 52,87 | 0,95% | - |
| 25.01.2024 | 51,11 | 52,60 | 50,86 | 52,37 | 2,47% | - |
| 24.01.2024 | 50,78 | 51,21 | 50,23 | 51,11 | 0,65% | - |
| 23.01.2024 | 50,68 | 51,56 | 50,32 | 50,78 | 0,20% | - |
| 22.01.2024 | 51,27 | 51,49 | 50,41 | 50,68 | -1,15% | - |
| 19.01.2024 | 51,13 | 51,35 | 50,75 | 51,27 | 0,27% | - |
| 18.01.2024 | 50,76 | 51,44 | 50,65 | 51,13 | 0,75% | - |
| 17.01.2024 | 52,97 | 53,08 | 50,25 | 50,75 | -4,19% | - |
| 16.01.2024 | 53,37 | 54,04 | 52,72 | 52,97 | -0,75% | - |
| 15.01.2024 | 53,11 | 53,65 | 52,45 | 53,37 | 0,49% | - |
| 12.01.2024 | 53,29 | 54,43 | 52,98 | 53,11 | -0,34% | - |
| 11.01.2024 | 52,81 | 53,67 | 52,58 | 53,29 | 0,91% | - |
| 10.01.2024 | 53,25 | 53,68 | 52,69 | 52,81 | -0,83% | - |
| 09.01.2024 | 52,46 | 53,26 | 51,72 | 53,25 | 1,51% | - |
| 08.01.2024 | 53,77 | 53,77 | 51,92 | 52,46 | -2,44% | - |
| 05.01.2024 | 53,88 | 54,60 | 53,62 | 53,77 | -0,20% | - |
| 04.01.2024 | 54,68 | 55,25 | 53,84 | 53,88 | -1,46% | - |
| 03.01.2024 | 52,89 | 54,82 | 52,45 | 54,68 | 3,38% | - |
| 02.01.2024 | 51,68 | 53,18 | 51,68 | 52,89 | 3,24% | - |
| 29.12.2023 | 51,10 | 51,36 | 51,04 | 51,23 | 0,25% | - |
| 28.12.2023 | 51,65 | 51,89 | 51,05 | 51,10 | -1,06% | - |
| 27.12.2023 | 51,38 | 52,38 | 51,38 | 51,65 | 0,53% | - |
| 22.12.2023 | 51,11 | 51,85 | 51,05 | 51,38 | 0,53% | - |
| 21.12.2023 | 51,26 | 51,52 | 50,56 | 51,11 | -0,29% | - |
| 20.12.2023 | 52,16 | 52,61 | 51,20 | 51,26 | -1,73% | - |
| 19.12.2023 | 51,80 | 52,24 | 51,41 | 52,16 | 0,69% | - |
| 18.12.2023 | 50,66 | 52,16 | 50,29 | 51,80 | 2,25% | - |
| 15.12.2023 | 51,39 | 51,89 | 50,56 | 50,66 | -1,42% | - |
| 14.12.2023 | 50,30 | 51,43 | 50,10 | 51,39 | 2,17% | - |
| 13.12.2023 | 49,51 | 50,37 | 49,12 | 50,30 | 1,61% | - |
| 12.12.2023 | 50,49 | 50,68 | 49,11 | 49,51 | -1,95% | - |
| 11.12.2023 | 51,51 | 52,81 | 49,89 | 50,49 | -1,98% | - |
| 08.12.2023 | 49,61 | 52,00 | 49,61 | 51,51 | 3,84% | - |