63,760€
0,79%
Echtzeit-Aktienkurs Imperial Oil Limited
Bid:
Ask:
Aktienkurse zur Imperial Oil Limited Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 63,49 | 64,21 | 59,97 | 63,72 | 0,58% | - |
27.03.2024 | 63,25 | 63,62 | 56,90 | 63,35 | -18,89% | - |
26.03.2024 | 63,56 | 82,39 | 62,96 | 78,10 | -5,88% | 252,00 |
25.03.2024 | 62,57 | 82,98 | 62,45 | 82,98 | 35,58% | - |
22.03.2024 | 62,24 | 80,06 | 61,20 | 61,20 | -20,69% | - |
21.03.2024 | 61,64 | 77,19 | 61,35 | 77,17 | 1,65% | - |
20.03.2024 | 61,49 | 75,93 | 61,02 | 75,92 | -0,63% | - |
19.03.2024 | 62,15 | 76,41 | 61,79 | 76,40 | -1,00% | - |
18.03.2024 | 61,93 | 77,18 | 61,64 | 77,18 | 0,40% | - |
15.03.2024 | 62,33 | 76,87 | 60,52 | 76,87 | -0,43% | 4.200,00 |
14.03.2024 | 61,41 | 77,21 | 61,41 | 77,21 | 1,21% | - |
13.03.2024 | 60,55 | 76,29 | 60,31 | 76,28 | 0,75% | - |
12.03.2024 | 59,96 | 75,75 | 59,68 | 75,71 | -0,18% | - |
11.03.2024 | 58,58 | 75,85 | 58,22 | 75,85 | 29,22% | - |
08.03.2024 | 59,22 | 59,48 | 58,51 | 58,70 | -0,34% | 400,00 |
07.03.2024 | 58,57 | 59,35 | 58,26 | 58,90 | 0,56% | - |
06.03.2024 | 58,36 | 59,28 | 56,55 | 58,57 | 0,41% | - |
05.03.2024 | 57,27 | 58,55 | 56,83 | 58,33 | 1,44% | - |
04.03.2024 | 58,63 | 58,93 | 57,46 | 57,50 | -1,93% | - |
01.03.2024 | 58,06 | 59,02 | 57,86 | 58,63 | 1,26% | - |
29.02.2024 | 57,31 | 58,35 | 56,68 | 57,90 | 1,10% | - |
28.02.2024 | 58,07 | 58,59 | 57,22 | 57,27 | -1,55% | - |
27.02.2024 | 57,72 | 58,46 | 57,04 | 58,17 | 0,80% | - |
26.02.2024 | 56,80 | 57,75 | 56,36 | 57,71 | 1,28% | - |
23.02.2024 | 56,77 | 57,17 | 56,22 | 56,98 | 0,09% | - |
22.02.2024 | 56,33 | 57,04 | 55,72 | 56,93 | 1,03% | - |
21.02.2024 | 54,64 | 56,37 | 54,30 | 56,35 | 3,15% | - |
20.02.2024 | 55,66 | 55,70 | 54,21 | 54,63 | -0,87% | - |
19.02.2024 | 55,06 | 55,31 | 55,02 | 55,11 | -0,79% | - |
16.02.2024 | 56,10 | 56,78 | 55,53 | 55,55 | -0,93% | - |
15.02.2024 | 54,86 | 56,54 | 54,71 | 56,07 | 2,22% | - |
14.02.2024 | 54,69 | 55,60 | 54,62 | 54,85 | 0,46% | - |
13.02.2024 | 55,57 | 55,91 | 54,21 | 54,60 | -1,67% | - |
12.02.2024 | 54,02 | 55,76 | 53,84 | 55,53 | 2,68% | - |
09.02.2024 | 54,52 | 55,06 | 53,61 | 54,08 | -0,99% | - |
08.02.2024 | 53,03 | 54,74 | 52,67 | 54,62 | 2,90% | - |
07.02.2024 | 53,43 | 54,03 | 52,50 | 53,08 | -0,62% | - |
06.02.2024 | 52,45 | 53,94 | 52,34 | 53,41 | 1,16% | - |
05.02.2024 | 52,45 | 53,22 | 51,98 | 52,80 | 0,98% | - |
02.02.2024 | 52,71 | 54,81 | 52,06 | 52,29 | -0,65% | - |
01.02.2024 | 53,51 | 54,45 | 52,41 | 52,63 | -1,39% | - |
31.01.2024 | 54,36 | 54,40 | 53,27 | 53,37 | -1,69% | - |
30.01.2024 | 52,88 | 54,46 | 52,29 | 54,29 | 2,86% | - |
29.01.2024 | 52,86 | 53,04 | 52,05 | 52,78 | -0,11% | - |
26.01.2024 | 52,24 | 52,85 | 51,63 | 52,84 | 0,90% | - |
25.01.2024 | 51,09 | 52,58 | 51,06 | 52,37 | 2,49% | - |
24.01.2024 | 50,76 | 51,20 | 50,23 | 51,10 | 0,63% | - |
23.01.2024 | 50,62 | 51,54 | 50,47 | 50,78 | 0,22% | - |
22.01.2024 | 51,17 | 51,53 | 50,41 | 50,67 | -0,94% | - |
19.01.2024 | 51,14 | 51,35 | 50,75 | 51,15 | 0,14% | - |
18.01.2024 | 50,87 | 51,43 | 50,71 | 51,08 | 0,63% | - |
17.01.2024 | 52,90 | 52,90 | 50,25 | 50,76 | -4,17% | - |
16.01.2024 | 53,05 | 53,69 | 52,71 | 52,97 | -0,71% | 750,00 |
15.01.2024 | 52,98 | 53,63 | 52,46 | 53,35 | 0,43% | - |
12.01.2024 | 53,69 | 54,57 | 52,98 | 53,12 | -0,26% | - |
11.01.2024 | 52,97 | 53,58 | 52,59 | 53,26 | 0,83% | - |
10.01.2024 | 53,39 | 53,64 | 52,70 | 52,82 | -0,75% | - |
09.01.2024 | 52,27 | 53,25 | 51,72 | 53,22 | 1,41% | - |
08.01.2024 | 53,33 | 53,48 | 51,93 | 52,48 | -2,38% | - |
05.01.2024 | 54,12 | 54,54 | 52,88 | 53,76 | -0,22% | - |
04.01.2024 | 54,85 | 55,26 | 53,83 | 53,88 | -1,46% | - |
03.01.2024 | 52,83 | 54,81 | 52,43 | 54,68 | 3,40% | - |
02.01.2024 | 52,88 | 53,20 | 51,83 | 52,88 | 1,81% | - |
29.12.2023 | 51,07 | 51,94 | 51,04 | 51,94 | 1,60% | - |
28.12.2023 | 51,86 | 51,86 | 51,05 | 51,12 | -1,08% | - |
27.12.2023 | 52,38 | 52,54 | 51,60 | 51,68 | 0,58% | - |
22.12.2023 | 51,38 | 52,13 | 51,04 | 51,38 | 0,53% | - |
21.12.2023 | 51,37 | 51,55 | 50,76 | 51,11 | -0,49% | - |
20.12.2023 | 52,13 | 52,60 | 51,36 | 51,36 | -1,55% | - |
19.12.2023 | 51,71 | 52,23 | 51,48 | 52,17 | 1,14% | - |
18.12.2023 | 50,74 | 52,27 | 50,48 | 51,58 | 1,70% | - |
15.12.2023 | 51,44 | 51,87 | 50,53 | 50,72 | -1,32% | - |
14.12.2023 | 50,00 | 51,42 | 50,00 | 51,40 | 2,42% | - |
13.12.2023 | 49,27 | 50,37 | 49,18 | 50,19 | 1,36% | - |
12.12.2023 | 50,63 | 50,65 | 49,11 | 49,51 | -1,90% | - |
11.12.2023 | 51,68 | 53,02 | 49,71 | 50,47 | -2,00% | - |
08.12.2023 | 49,99 | 52,00 | 49,92 | 51,50 | 3,83% | - |
07.12.2023 | 51,27 | 51,97 | 49,06 | 49,60 | -3,03% | - |
06.12.2023 | 52,44 | 52,91 | 51,06 | 51,15 | -2,39% | - |
05.12.2023 | 52,55 | 53,40 | 52,14 | 52,40 | -0,32% | - |
04.12.2023 | 52,20 | 52,99 | 51,99 | 52,57 | -0,96% | - |
01.12.2023 | 51,90 | 53,31 | 51,84 | 53,08 | 2,49% | - |
30.11.2023 | 52,37 | 53,22 | 51,63 | 51,79 | -1,31% | - |
29.11.2023 | 52,57 | 53,12 | 52,21 | 52,48 | -0,23% | - |
28.11.2023 | 52,40 | 53,29 | 51,56 | 52,60 | 0,44% | - |
27.11.2023 | 52,38 | 52,84 | 51,59 | 52,37 | 0,83% | - |
24.11.2023 | 52,19 | 53,23 | 51,58 | 51,94 | -1,55% | - |
23.11.2023 | 52,02 | 52,76 | 51,78 | 52,76 | 1,03% | - |
22.11.2023 | 52,70 | 53,34 | 51,17 | 52,22 | -1,12% | - |
21.11.2023 | 52,34 | 52,88 | 51,70 | 52,81 | 0,00% | - |
20.11.2023 | 53,10 | 53,48 | 52,50 | 52,81 | 0,02% | 600,00 |
17.11.2023 | 51,23 | 53,20 | 51,23 | 52,80 | 3,21% | 1.250,00 |
16.11.2023 | 52,02 | 52,04 | 50,33 | 51,16 | -1,58% | - |
15.11.2023 | 52,56 | 52,74 | 51,95 | 51,98 | -0,52% | - |
14.11.2023 | 53,00 | 53,46 | 52,09 | 52,25 | -1,51% | - |
13.11.2023 | 52,15 | 53,31 | 51,99 | 53,05 | 1,24% | - |
10.11.2023 | 51,55 | 53,09 | 51,25 | 52,40 | 2,12% | - |
09.11.2023 | 51,20 | 52,02 | 51,19 | 51,31 | 0,39% | - |
08.11.2023 | 52,32 | 52,44 | 50,01 | 51,11 | -2,28% | - |
07.11.2023 | 53,12 | 53,48 | 52,28 | 52,30 | -2,10% | 240,00 |