64,720€
0,20%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 64,72 | 64,75 | 64,68 | 64,68 | 0,14% | - |
| 15.04.2024 | 65,53 | 65,72 | 64,32 | 64,59 | -1,70% | 50,00 |
| 12.04.2024 | 66,53 | 67,97 | 65,44 | 65,71 | -0,93% | 68,00 |
| 11.04.2024 | 68,38 | 69,01 | 66,08 | 66,33 | -3,52% | 53,00 |
| 10.04.2024 | 66,85 | 69,13 | 66,78 | 68,75 | 2,83% | - |
| 09.04.2024 | 67,39 | 68,02 | 66,36 | 66,86 | -0,68% | 195,00 |
| 08.04.2024 | 66,65 | 67,72 | 66,59 | 67,32 | 0,06% | 221,00 |
| 05.04.2024 | 66,62 | 67,59 | 66,28 | 67,28 | 1,22% | 57,00 |
| 04.04.2024 | 66,82 | 66,98 | 66,24 | 66,47 | -0,43% | 25,00 |
| 03.04.2024 | 65,91 | 66,88 | 65,63 | 66,76 | 1,18% | 271,00 |
| 02.04.2024 | 65,11 | 66,08 | 64,42 | 65,98 | 3,17% | 183,00 |
| 28.03.2024 | 63,50 | 64,66 | 63,48 | 63,95 | 0,79% | 357,00 |
| 27.03.2024 | 63,23 | 63,63 | 62,84 | 63,45 | 0,27% | 289,00 |
| 26.03.2024 | 63,54 | 63,96 | 62,94 | 63,28 | -0,58% | 377,00 |
| 25.03.2024 | 62,57 | 64,20 | 62,34 | 63,65 | 1,56% | 489,00 |
| 22.03.2024 | 62,24 | 62,78 | 62,10 | 62,67 | 0,72% | 33,00 |
| 21.03.2024 | 61,64 | 62,43 | 61,30 | 62,22 | 0,99% | - |
| 20.03.2024 | 61,86 | 62,18 | 61,47 | 61,61 | -0,42% | 10,00 |
| 19.03.2024 | 62,15 | 62,69 | 61,78 | 61,87 | -0,56% | 80,00 |
| 18.03.2024 | 61,94 | 62,52 | 61,62 | 62,22 | 0,53% | 53,00 |
| 15.03.2024 | 62,31 | 62,91 | 61,73 | 61,89 | -0,59% | 100,00 |
| 14.03.2024 | 61,43 | 62,40 | 61,32 | 62,26 | 1,60% | 31,00 |
| 13.03.2024 | 60,55 | 61,56 | 60,31 | 61,28 | 1,22% | 35,00 |
| 12.03.2024 | 59,98 | 61,07 | 59,66 | 60,54 | 0,95% | 100,00 |
| 11.03.2024 | 58,58 | 60,10 | 58,21 | 59,97 | 2,15% | 3,00 |
| 08.03.2024 | 59,24 | 59,49 | 58,47 | 58,71 | -0,34% | 15,00 |
| 07.03.2024 | 58,62 | 59,36 | 58,18 | 58,91 | 0,60% | 1,00 |
| 06.03.2024 | 58,34 | 59,32 | 58,32 | 58,56 | 0,31% | 73,00 |
| 05.03.2024 | 57,27 | 58,55 | 56,00 | 58,38 | 1,41% | 2.510,00 |
| 04.03.2024 | 58,70 | 58,94 | 57,44 | 57,57 | -1,87% | 105,00 |
| 01.03.2024 | 57,67 | 59,02 | 57,51 | 58,67 | 1,29% | 3,00 |
| 29.02.2024 | 57,29 | 58,38 | 56,66 | 57,92 | 1,12% | 101,00 |
| 28.02.2024 | 58,06 | 58,52 | 57,20 | 57,28 | -1,53% | 200,00 |
| 27.02.2024 | 57,72 | 58,46 | 57,50 | 58,17 | 0,76% | 24,00 |
| 26.02.2024 | 56,30 | 57,76 | 56,30 | 57,73 | 1,30% | 513,00 |
| 23.02.2024 | 56,77 | 57,21 | 56,16 | 56,99 | 0,07% | 6,00 |
| 22.02.2024 | 56,30 | 57,05 | 55,71 | 56,95 | 1,10% | 10,00 |
| 21.02.2024 | 54,64 | 56,39 | 54,30 | 56,33 | 3,11% | 13,00 |
| 20.02.2024 | 55,66 | 55,72 | 54,21 | 54,63 | -1,62% | - |
| 19.02.2024 | 55,37 | 55,76 | 55,31 | 55,53 | -0,02% | - |
| 16.02.2024 | 56,11 | 56,41 | 55,49 | 55,54 | -0,91% | 89,00 |
| 15.02.2024 | 54,79 | 56,55 | 54,51 | 56,05 | 2,19% | - |
| 14.02.2024 | 54,62 | 55,60 | 54,52 | 54,85 | 0,20% | 950,00 |
| 13.02.2024 | 55,57 | 56,13 | 54,21 | 54,74 | -1,35% | 183,00 |
| 12.02.2024 | 54,00 | 55,77 | 53,58 | 55,49 | 2,63% | 4,00 |
| 09.02.2024 | 54,50 | 55,07 | 53,70 | 54,07 | -0,92% | 100,00 |
| 08.02.2024 | 53,04 | 54,74 | 52,76 | 54,57 | 2,81% | 1,00 |
| 07.02.2024 | 53,45 | 53,76 | 52,49 | 53,08 | -0,51% | 1,00 |
| 06.02.2024 | 52,46 | 53,94 | 52,28 | 53,35 | 1,46% | 19,00 |
| 05.02.2024 | 52,47 | 53,22 | 51,97 | 52,58 | 0,61% | 15,00 |
| 02.02.2024 | 52,70 | 54,85 | 52,03 | 52,26 | -0,57% | 77,00 |
| 01.02.2024 | 53,50 | 54,48 | 52,41 | 52,56 | -1,54% | 10,00 |
| 31.01.2024 | 54,36 | 54,50 | 53,25 | 53,38 | -1,62% | 400,00 |
| 30.01.2024 | 52,88 | 54,46 | 52,26 | 54,26 | 2,75% | - |
| 29.01.2024 | 52,84 | 53,16 | 52,03 | 52,81 | -0,13% | 56,00 |
| 26.01.2024 | 52,27 | 52,88 | 51,62 | 52,88 | 0,97% | 250,00 |
| 25.01.2024 | 51,09 | 52,62 | 50,86 | 52,37 | 2,45% | 6,00 |
| 24.01.2024 | 50,72 | 51,22 | 50,23 | 51,12 | 0,67% | - |
| 23.01.2024 | 50,62 | 51,57 | 50,24 | 50,78 | 0,18% | 1,00 |
| 22.01.2024 | 50,87 | 51,35 | 50,41 | 50,69 | -1,11% | - |
| 19.01.2024 | 51,21 | 51,35 | 50,73 | 51,26 | 0,25% | - |
| 18.01.2024 | 50,90 | 51,45 | 50,61 | 51,13 | 0,73% | - |
| 17.01.2024 | 53,04 | 53,04 | 50,25 | 50,76 | -4,19% | 40,00 |
| 16.01.2024 | 53,56 | 54,04 | 52,70 | 52,98 | -0,73% | 150,00 |
| 15.01.2024 | 52,96 | 53,65 | 52,39 | 53,37 | 0,49% | 24,00 |
| 12.01.2024 | 53,67 | 54,46 | 52,98 | 53,11 | -0,34% | - |
| 11.01.2024 | 52,97 | 53,73 | 52,56 | 53,29 | 0,89% | 1,00 |
| 10.01.2024 | 53,42 | 53,71 | 52,68 | 52,82 | -0,71% | - |
| 09.01.2024 | 52,27 | 53,35 | 51,72 | 53,20 | 1,45% | 53,00 |
| 08.01.2024 | 53,46 | 53,70 | 51,90 | 52,44 | -2,49% | 2,00 |
| 05.01.2024 | 54,12 | 54,62 | 53,60 | 53,78 | -0,19% | - |
| 04.01.2024 | 54,85 | 55,27 | 53,82 | 53,88 | -1,45% | - |
| 03.01.2024 | 52,84 | 54,83 | 52,43 | 54,67 | 3,35% | 40,00 |
| 02.01.2024 | 51,95 | 53,18 | 51,73 | 52,90 | 3,24% | - |
| 29.12.2023 | 51,07 | 51,37 | 51,03 | 51,24 | 0,25% | - |
| 28.12.2023 | 51,87 | 51,89 | 51,04 | 51,11 | -1,05% | 10,00 |
| 27.12.2023 | 52,37 | 52,50 | 51,60 | 51,65 | 0,51% | 18,00 |
| 22.12.2023 | 51,40 | 51,85 | 51,03 | 51,39 | 0,55% | - |
| 21.12.2023 | 51,32 | 51,51 | 50,46 | 51,11 | -0,31% | - |
| 20.12.2023 | 52,05 | 52,61 | 51,20 | 51,27 | -1,65% | - |
| 19.12.2023 | 51,67 | 52,24 | 51,37 | 52,13 | 0,64% | - |
| 18.12.2023 | 50,83 | 52,16 | 50,16 | 51,80 | 2,19% | 100,00 |
| 15.12.2023 | 51,43 | 51,91 | 50,53 | 50,69 | -1,32% | - |
| 14.12.2023 | 50,14 | 51,42 | 50,10 | 51,37 | 2,15% | 41,00 |
| 13.12.2023 | 49,20 | 50,38 | 49,09 | 50,29 | 1,64% | 100,00 |
| 12.12.2023 | 50,64 | 50,67 | 49,10 | 49,48 | -1,92% | 852,00 |
| 11.12.2023 | 51,99 | 52,81 | 49,71 | 50,45 | -2,02% | 600,00 |
| 08.12.2023 | 50,26 | 52,00 | 50,06 | 51,49 | 3,79% | 30,00 |
| 07.12.2023 | 51,30 | 51,54 | 49,03 | 49,61 | -3,14% | 241,00 |
| 06.12.2023 | 52,38 | 52,60 | 51,04 | 51,22 | -2,40% | 63,00 |
| 05.12.2023 | 52,60 | 53,40 | 52,24 | 52,48 | -0,19% | - |
| 04.12.2023 | 52,15 | 52,99 | 51,91 | 52,58 | 0,10% | - |
| 01.12.2023 | 51,89 | 53,33 | 51,83 | 52,53 | 1,39% | 250,00 |
| 30.11.2023 | 52,26 | 53,22 | 51,62 | 51,81 | -1,26% | - |
| 29.11.2023 | 52,51 | 53,12 | 52,19 | 52,47 | -0,23% | - |
| 28.11.2023 | 52,36 | 53,32 | 52,18 | 52,59 | 0,38% | - |
| 27.11.2023 | 52,80 | 53,02 | 52,16 | 52,39 | -1,02% | 75,00 |
| 24.11.2023 | 52,82 | 53,23 | 52,48 | 52,93 | 0,34% | 1,00 |
| 23.11.2023 | 51,95 | 52,77 | 51,64 | 52,75 | 0,80% | 1,00 |
| 22.11.2023 | 52,68 | 52,84 | 51,15 | 52,33 | -0,89% | - |