64,800€
0,56%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 1,02% | - |
| 09.05.2024 | 64,44 | 64,44 | 64,44 | 64,44 | 1,10% | - |
| 08.05.2024 | 63,74 | 63,74 | 63,74 | 63,74 | -0,44% | - |
| 07.05.2024 | 64,02 | 64,02 | 64,02 | 64,02 | 1,23% | - |
| 06.05.2024 | 63,12 | 63,24 | 63,12 | 63,24 | 0,06% | 21,00 |
| 03.05.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 0,93% | - |
| 02.05.2024 | 62,62 | 62,62 | 62,62 | 62,62 | -5,15% | - |
| 30.04.2024 | 66,02 | 66,02 | 66,02 | 66,02 | 1,01% | - |
| 29.04.2024 | 65,36 | 65,36 | 65,36 | 65,36 | -1,33% | - |
| 26.04.2024 | 66,24 | 66,24 | 66,24 | 66,24 | 0,88% | - |
| 25.04.2024 | 65,66 | 65,66 | 65,66 | 65,66 | 0,00% | - |
| 24.04.2024 | 65,66 | 65,66 | 65,66 | 65,66 | -0,21% | - |
| 23.04.2024 | 65,80 | 65,80 | 65,80 | 65,80 | 2,17% | - |
| 22.04.2024 | 64,40 | 64,40 | 64,40 | 64,40 | -0,77% | - |
| 19.04.2024 | 64,90 | 64,90 | 64,90 | 64,90 | 0,56% | - |
| 18.04.2024 | 64,54 | 64,54 | 64,54 | 64,54 | -0,83% | - |
| 17.04.2024 | 65,08 | 65,08 | 65,08 | 65,08 | 1,02% | - |
| 16.04.2024 | 64,42 | 64,42 | 64,42 | 64,42 | -1,23% | - |
| 15.04.2024 | 65,22 | 65,22 | 65,22 | 65,22 | -1,60% | - |
| 12.04.2024 | 66,28 | 66,28 | 66,28 | 66,28 | -3,04% | - |
| 11.04.2024 | 68,36 | 68,36 | 68,36 | 68,36 | 2,77% | - |
| 10.04.2024 | 66,52 | 66,52 | 66,52 | 66,52 | -0,83% | - |
| 09.04.2024 | 67,08 | 67,08 | 67,08 | 67,08 | 1,05% | - |
| 08.04.2024 | 66,38 | 66,38 | 66,38 | 66,38 | -1,60% | - |
| 05.04.2024 | 66,30 | 67,46 | 66,30 | 67,46 | 1,44% | 50,00 |
| 04.04.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 1,37% | - |
| 03.04.2024 | 65,60 | 65,60 | 65,60 | 65,60 | 0,92% | - |
| 02.04.2024 | 64,86 | 65,00 | 64,86 | 65,00 | 2,65% | 574,00 |
| 28.03.2024 | 63,32 | 63,32 | 63,32 | 63,32 | 0,44% | - |
| 27.03.2024 | 63,04 | 63,04 | 63,04 | 63,04 | -1,25% | - |
| 26.03.2024 | 63,38 | 63,84 | 63,38 | 63,84 | -0,44% | 1.073,00 |
| 25.03.2024 | 62,38 | 64,12 | 62,38 | 64,12 | 3,32% | 25,00 |
| 22.03.2024 | 62,06 | 62,06 | 62,06 | 62,06 | 0,98% | - |
| 21.03.2024 | 61,46 | 61,46 | 61,46 | 61,46 | -0,36% | - |
| 20.03.2024 | 61,68 | 61,68 | 61,68 | 61,68 | -0,52% | - |
| 19.03.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,16% | - |
| 18.03.2024 | 61,76 | 61,90 | 61,76 | 61,90 | -0,39% | 50,00 |
| 15.03.2024 | 62,14 | 62,14 | 62,14 | 62,14 | 1,47% | - |
| 14.03.2024 | 61,24 | 61,24 | 61,24 | 61,24 | 1,42% | - |
| 13.03.2024 | 60,38 | 60,38 | 60,38 | 60,38 | 1,00% | - |
| 12.03.2024 | 59,78 | 59,78 | 59,78 | 59,78 | 2,40% | - |
| 11.03.2024 | 58,38 | 58,38 | 58,38 | 58,38 | -0,98% | - |
| 08.03.2024 | 58,96 | 58,96 | 58,96 | 58,96 | 1,10% | - |
| 07.03.2024 | 58,32 | 58,32 | 58,32 | 58,32 | -0,17% | - |
| 06.03.2024 | 58,06 | 58,42 | 58,06 | 58,42 | 0,55% | 100,00 |
| 05.03.2024 | 57,06 | 58,10 | 57,06 | 58,10 | -0,48% | 500,00 |
| 04.03.2024 | 58,38 | 58,38 | 58,38 | 58,38 | 1,64% | - |
| 01.03.2024 | 57,44 | 57,44 | 57,44 | 57,44 | 0,74% | - |
| 29.02.2024 | 57,02 | 57,02 | 57,02 | 57,02 | -1,35% | - |
| 28.02.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,59% | - |
| 27.02.2024 | 57,46 | 57,46 | 57,46 | 57,46 | 2,42% | - |
| 26.02.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -0,71% | - |
| 23.02.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,86% | - |
| 22.02.2024 | 56,02 | 56,02 | 56,02 | 56,02 | 3,02% | - |
| 21.02.2024 | 54,38 | 54,38 | 54,38 | 54,38 | -1,84% | - |
| 20.02.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 0,54% | - |
| 19.02.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -1,22% | - |
| 16.02.2024 | 55,86 | 55,86 | 55,78 | 55,78 | 2,31% | 35,00 |
| 15.02.2024 | 54,52 | 54,52 | 54,52 | 54,52 | 0,22% | - |
| 14.02.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,11% | - |
| 13.02.2024 | 55,32 | 55,32 | 54,46 | 54,46 | 1,34% | 20,00 |
| 12.02.2024 | 53,74 | 53,74 | 53,74 | 53,74 | -0,92% | - |
| 09.02.2024 | 54,24 | 54,24 | 54,24 | 54,24 | 2,77% | - |
| 08.02.2024 | 52,78 | 52,78 | 52,78 | 52,78 | -0,79% | - |
| 07.02.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 1,92% | - |
| 06.02.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -0,11% | - |
| 05.02.2024 | 52,26 | 52,26 | 52,26 | 52,26 | -0,34% | - |
| 02.02.2024 | 52,44 | 52,44 | 52,44 | 52,44 | -1,47% | - |
| 01.02.2024 | 53,22 | 53,22 | 53,22 | 53,22 | -1,52% | - |
| 31.01.2024 | 54,04 | 54,04 | 54,04 | 54,04 | 2,70% | - |
| 30.01.2024 | 52,62 | 52,62 | 52,62 | 52,62 | 0,08% | - |
| 29.01.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 1,08% | - |
| 26.01.2024 | 52,02 | 52,02 | 52,02 | 52,02 | 2,32% | - |
| 25.01.2024 | 50,84 | 50,84 | 50,84 | 50,84 | 0,71% | - |
| 24.01.2024 | 50,48 | 50,48 | 50,48 | 50,48 | 0,20% | - |
| 23.01.2024 | 50,38 | 50,38 | 50,38 | 50,38 | -0,47% | - |
| 22.01.2024 | 50,62 | 50,62 | 50,62 | 50,62 | -0,63% | - |
| 19.01.2024 | 50,94 | 50,94 | 50,94 | 50,94 | 0,55% | - |
| 18.01.2024 | 50,66 | 50,66 | 50,66 | 50,66 | -3,50% | - |
| 17.01.2024 | 52,68 | 52,68 | 52,50 | 52,50 | -1,72% | 82,00 |
| 16.01.2024 | 53,42 | 53,42 | 53,42 | 53,42 | 1,37% | - |
| 15.01.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -1,38% | - |
| 12.01.2024 | 53,44 | 53,44 | 53,44 | 53,44 | 1,40% | - |
| 11.01.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -0,87% | - |
| 10.01.2024 | 53,16 | 53,16 | 53,16 | 53,16 | 2,03% | - |
| 09.01.2024 | 52,02 | 52,26 | 52,02 | 52,10 | -1,59% | 400,00 |
| 08.01.2024 | 52,94 | 52,94 | 52,94 | 52,94 | -1,67% | - |
| 05.01.2024 | 53,84 | 53,84 | 53,84 | 53,84 | -1,39% | - |
| 04.01.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 3,84% | - |
| 03.01.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 1,78% | - |
| 02.01.2024 | 51,66 | 51,66 | 51,66 | 51,66 | 1,61% | - |
| 29.12.2023 | 50,84 | 50,84 | 50,84 | 50,84 | -1,43% | - |
| 28.12.2023 | 51,58 | 51,58 | 51,58 | 51,58 | -0,96% | - |
| 27.12.2023 | 52,08 | 52,08 | 52,08 | 52,08 | 1,80% | - |
| 22.12.2023 | 51,16 | 51,16 | 51,16 | 51,16 | 0,20% | - |
| 21.12.2023 | 51,06 | 51,06 | 51,06 | 51,06 | -1,50% | - |
| 20.12.2023 | 51,84 | 51,84 | 51,84 | 51,84 | 0,78% | - |
| 19.12.2023 | 51,44 | 51,44 | 51,44 | 51,44 | 1,70% | - |
| 18.12.2023 | 50,58 | 50,58 | 50,58 | 50,58 | -1,21% | - |
| 15.12.2023 | 51,20 | 51,20 | 51,20 | 51,20 | 2,65% | - |