64,300€
1,87%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 63,30 | 63,30 | 63,30 | 63,30 | 0,29% | 1,00 |
| 03.05.2024 | 63,12 | 63,12 | 63,12 | 63,12 | 0,80% | 50,00 |
| 02.05.2024 | 62,62 | 62,62 | 62,62 | 62,62 | -5,41% | 50,00 |
| 30.04.2024 | 66,20 | 66,20 | 66,20 | 66,20 | -0,42% | 2,00 |
| 29.04.2024 | 66,00 | 66,48 | 65,32 | 66,48 | 1,37% | 172,00 |
| 25.04.2024 | 66,22 | 66,22 | 65,58 | 65,58 | -1,00% | 56,00 |
| 23.04.2024 | 66,30 | 66,30 | 65,62 | 66,24 | -0,51% | 261,00 |
| 22.04.2024 | 66,14 | 66,68 | 66,14 | 66,58 | 2,84% | 85,00 |
| 18.04.2024 | 64,30 | 64,74 | 64,30 | 64,74 | -0,61% | 2,00 |
| 17.04.2024 | 65,14 | 65,14 | 65,14 | 65,14 | 2,07% | 16,00 |
| 16.04.2024 | 63,90 | 63,90 | 63,82 | 63,82 | -2,89% | 110,00 |
| 15.04.2024 | 65,72 | 65,72 | 65,72 | 65,72 | 0,43% | 50,00 |
| 12.04.2024 | 67,10 | 67,10 | 65,44 | 65,44 | -3,65% | 68,00 |
| 11.04.2024 | 68,38 | 68,38 | 67,92 | 67,92 | 1,83% | 53,00 |
| 09.04.2024 | 67,86 | 68,02 | 66,70 | 66,70 | -1,51% | 195,00 |
| 08.04.2024 | 66,98 | 67,72 | 66,74 | 67,72 | 0,89% | 221,00 |
| 05.04.2024 | 66,68 | 67,12 | 66,66 | 67,12 | 0,60% | 57,00 |
| 04.04.2024 | 66,88 | 66,88 | 66,72 | 66,72 | 0,12% | 50,00 |
| 03.04.2024 | 66,32 | 66,64 | 65,64 | 66,64 | 1,37% | 271,00 |
| 02.04.2024 | 65,06 | 65,78 | 65,06 | 65,74 | 2,56% | 183,00 |
| 28.03.2024 | 63,52 | 64,20 | 63,52 | 64,10 | 0,98% | 357,00 |
| 27.03.2024 | 63,40 | 63,50 | 63,38 | 63,48 | 0,00% | 289,00 |
| 26.03.2024 | 63,68 | 63,96 | 63,32 | 63,48 | -1,09% | 477,00 |
| 25.03.2024 | 62,72 | 64,20 | 62,34 | 64,18 | 2,30% | 489,00 |
| 22.03.2024 | 62,68 | 62,74 | 62,42 | 62,74 | 2,15% | 33,00 |
| 20.03.2024 | 61,68 | 61,68 | 61,42 | 61,42 | -0,94% | 35,00 |
| 19.03.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -0,64% | 80,00 |
| 18.03.2024 | 62,52 | 62,52 | 62,18 | 62,40 | 0,16% | 69,00 |
| 15.03.2024 | 62,30 | 62,30 | 62,30 | 62,30 | 0,39% | 100,00 |
| 14.03.2024 | 61,32 | 62,40 | 61,32 | 62,06 | 2,58% | 56,00 |
| 13.03.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,33% | 35,00 |
| 12.03.2024 | 60,70 | 60,70 | 60,70 | 60,70 | 3,97% | 100,00 |
| 11.03.2024 | 58,38 | 58,38 | 58,38 | 58,38 | -1,12% | 3,00 |
| 08.03.2024 | 59,04 | 59,04 | 59,04 | 59,04 | 0,31% | 15,00 |
| 07.03.2024 | 58,86 | 58,86 | 58,86 | 58,86 | 0,38% | 1,00 |
| 06.03.2024 | 58,64 | 58,64 | 58,64 | 58,64 | 0,21% | 73,00 |
| 05.03.2024 | 57,06 | 58,52 | 56,00 | 58,52 | -0,03% | 2.510,00 |
| 04.03.2024 | 58,86 | 58,86 | 58,54 | 58,54 | 0,72% | 105,00 |
| 01.03.2024 | 58,12 | 58,12 | 58,12 | 58,12 | 1,86% | 3,00 |
| 29.02.2024 | 57,52 | 57,52 | 57,06 | 57,06 | -0,59% | 101,00 |
| 28.02.2024 | 58,02 | 58,02 | 57,40 | 57,40 | -1,41% | 200,00 |
| 27.02.2024 | 58,22 | 58,22 | 58,22 | 58,22 | 1,11% | 24,00 |
| 26.02.2024 | 56,30 | 57,58 | 56,30 | 57,58 | 1,55% | 513,00 |
| 23.02.2024 | 56,96 | 56,96 | 56,70 | 56,70 | 0,43% | 6,00 |
| 22.02.2024 | 56,46 | 56,46 | 56,46 | 56,46 | 0,89% | 10,00 |
| 21.02.2024 | 55,96 | 55,96 | 55,96 | 55,96 | -0,18% | 13,00 |
| 16.02.2024 | 56,06 | 56,06 | 56,06 | 56,06 | 1,63% | 89,00 |
| 14.02.2024 | 55,20 | 55,20 | 55,14 | 55,16 | 0,51% | 950,00 |
| 13.02.2024 | 55,50 | 55,50 | 54,88 | 54,88 | 2,43% | 183,00 |
| 12.02.2024 | 53,58 | 53,58 | 53,58 | 53,58 | -1,07% | 4,00 |
| 09.02.2024 | 54,32 | 54,32 | 54,16 | 54,16 | 2,65% | 100,00 |
| 08.02.2024 | 52,76 | 52,76 | 52,76 | 52,76 | -1,75% | 1,00 |
| 07.02.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 1,47% | 1,00 |
| 06.02.2024 | 52,92 | 52,92 | 52,92 | 52,92 | 0,68% | 19,00 |
| 05.02.2024 | 52,56 | 52,56 | 52,56 | 52,56 | -3,03% | 15,00 |
| 02.02.2024 | 52,70 | 54,20 | 52,70 | 54,20 | 0,48% | 77,00 |
| 01.02.2024 | 53,94 | 53,94 | 53,94 | 53,94 | -1,03% | 10,00 |
| 31.01.2024 | 54,28 | 54,50 | 54,28 | 54,50 | 2,52% | 400,00 |
| 29.01.2024 | 53,16 | 53,16 | 53,16 | 53,16 | 1,26% | 56,00 |
| 26.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,23% | 250,00 |
| 25.01.2024 | 50,86 | 52,62 | 50,86 | 52,62 | 3,26% | 6,00 |
| 23.01.2024 | 50,96 | 50,96 | 50,96 | 50,96 | -0,66% | 1,00 |
| 17.01.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -4,36% | 40,00 |
| 16.01.2024 | 53,64 | 53,64 | 53,64 | 53,64 | 1,09% | 150,00 |
| 15.01.2024 | 53,06 | 53,06 | 53,06 | 53,06 | 0,91% | 24,00 |
| 11.01.2024 | 52,58 | 52,58 | 52,58 | 52,58 | -0,42% | 1,00 |
| 09.01.2024 | 52,74 | 52,80 | 52,74 | 52,80 | -1,68% | 53,00 |
| 08.01.2024 | 53,46 | 53,70 | 53,46 | 53,70 | -2,01% | 2,00 |
| 03.01.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 6,24% | 40,00 |
| 28.12.2023 | 51,58 | 51,58 | 51,58 | 51,58 | -0,50% | 10,00 |
| 27.12.2023 | 52,50 | 52,50 | 51,82 | 51,84 | 2,49% | 18,00 |
| 18.12.2023 | 50,58 | 50,58 | 50,58 | 50,58 | -0,98% | 100,00 |
| 14.12.2023 | 50,10 | 51,08 | 50,10 | 51,08 | 3,88% | 41,00 |
| 13.12.2023 | 49,17 | 49,17 | 49,17 | 49,17 | -0,16% | 100,00 |
| 12.12.2023 | 49,61 | 49,61 | 49,25 | 49,25 | -1,93% | 852,00 |
| 11.12.2023 | 52,30 | 52,30 | 50,22 | 50,22 | -3,01% | 600,00 |
| 08.12.2023 | 51,78 | 51,78 | 51,78 | 51,78 | 4,82% | 30,00 |
| 07.12.2023 | 51,46 | 51,46 | 49,40 | 49,40 | -3,89% | 241,00 |
| 06.12.2023 | 51,40 | 51,40 | 51,40 | 51,40 | -2,84% | 63,00 |
| 01.12.2023 | 52,36 | 52,90 | 52,36 | 52,90 | 0,49% | 250,00 |
| 27.11.2023 | 52,64 | 52,64 | 52,64 | 52,64 | 0,04% | 75,00 |
| 24.11.2023 | 52,62 | 52,62 | 52,62 | 52,62 | 0,69% | 1,00 |
| 23.11.2023 | 52,26 | 52,26 | 52,26 | 52,26 | -0,11% | 1,00 |
| 21.11.2023 | 52,00 | 52,32 | 52,00 | 52,32 | -1,32% | 293,00 |
| 20.11.2023 | 53,02 | 53,02 | 53,02 | 53,02 | 2,43% | 195,00 |
| 17.11.2023 | 51,46 | 51,76 | 51,46 | 51,76 | 0,70% | 198,00 |
| 16.11.2023 | 51,40 | 51,40 | 51,40 | 51,40 | -1,98% | 50,00 |
| 14.11.2023 | 52,50 | 52,50 | 52,44 | 52,44 | -0,42% | 83,00 |
| 13.11.2023 | 52,66 | 52,66 | 52,66 | 52,66 | 3,17% | 78,00 |
| 09.11.2023 | 51,04 | 51,10 | 51,04 | 51,04 | 0,31% | 201,00 |
| 08.11.2023 | 50,58 | 50,88 | 50,58 | 50,88 | -4,36% | 168,00 |
| 07.11.2023 | 53,20 | 53,20 | 53,20 | 53,20 | -1,26% | 1,00 |
| 03.11.2023 | 53,88 | 53,88 | 53,88 | 53,88 | -2,64% | 8,00 |
| 02.11.2023 | 55,34 | 55,34 | 55,34 | 55,34 | -0,29% | 20,00 |
| 01.11.2023 | 55,50 | 55,50 | 55,50 | 55,50 | 3,28% | 120,00 |
| 31.10.2023 | 54,76 | 54,76 | 53,74 | 53,74 | -0,22% | 227,00 |
| 30.10.2023 | 53,86 | 53,86 | 53,86 | 53,86 | -0,11% | 20,00 |
| 27.10.2023 | 56,52 | 58,64 | 53,92 | 53,92 | -2,99% | 433,00 |
| 26.10.2023 | 55,92 | 55,92 | 55,58 | 55,58 | 2,28% | 27,00 |
| 25.10.2023 | 54,34 | 54,34 | 54,34 | 54,34 | -0,73% | 21,00 |