123,280€
-1,70%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 125,15 | 126,46 | 123,19 | 123,28 | -1,70% | - |
| 20.02.2025 | 124,70 | 126,15 | 123,73 | 125,41 | 0,47% | - |
| 19.02.2025 | 125,37 | 127,10 | 124,42 | 124,82 | -0,09% | 20,00 |
| 18.02.2025 | 122,37 | 125,99 | 122,17 | 124,93 | 2,13% | - |
| 17.02.2025 | 122,00 | 122,43 | 121,58 | 122,33 | 0,09% | 14,00 |
| 14.02.2025 | 119,97 | 122,78 | 119,61 | 122,22 | 1,71% | - |
| 13.02.2025 | 120,46 | 121,77 | 118,38 | 120,16 | -0,22% | 300,00 |
| 12.02.2025 | 124,35 | 126,41 | 119,88 | 120,43 | -3,66% | - |
| 11.02.2025 | 120,09 | 128,62 | 120,09 | 125,00 | 4,13% | 1.122,00 |
| 10.02.2025 | 116,46 | 120,24 | 116,46 | 120,04 | 2,85% | - |
| 07.02.2025 | 116,36 | 117,65 | 115,97 | 116,71 | 0,38% | 10,00 |
| 06.02.2025 | 118,56 | 120,41 | 115,96 | 116,27 | -1,91% | - |
| 05.02.2025 | 119,10 | 119,38 | 117,41 | 118,53 | -0,34% | - |
| 04.02.2025 | 114,50 | 119,06 | 112,26 | 118,93 | 3,86% | - |
| 03.02.2025 | 112,75 | 115,77 | 112,50 | 114,51 | 1,32% | - |
| 31.01.2025 | 115,72 | 116,65 | 112,70 | 113,02 | -2,48% | 10,00 |
| 30.01.2025 | 117,68 | 119,23 | 115,30 | 115,89 | -1,12% | - |
| 29.01.2025 | 116,18 | 118,36 | 115,30 | 117,20 | 0,96% | - |
| 28.01.2025 | 117,33 | 121,85 | 115,29 | 116,09 | -1,01% | 35,00 |
| 27.01.2025 | 116,22 | 118,57 | 115,42 | 117,27 | 1,02% | - |
| 24.01.2025 | 117,75 | 118,18 | 115,80 | 116,09 | -1,40% | - |
| 23.01.2025 | 113,90 | 117,74 | 113,57 | 117,74 | 3,49% | - |
| 22.01.2025 | 115,33 | 115,97 | 113,66 | 113,77 | -1,57% | - |
| 21.01.2025 | 117,25 | 118,16 | 114,78 | 115,59 | -1,42% | 20,00 |
| 20.01.2025 | 116,43 | 117,25 | 114,56 | 117,25 | -0,03% | - |
| 17.01.2025 | 115,50 | 117,65 | 115,50 | 117,29 | 0,95% | - |
| 16.01.2025 | 115,65 | 117,51 | 114,78 | 116,19 | 0,49% | - |
| 15.01.2025 | 112,68 | 116,28 | 112,68 | 115,62 | 1,80% | - |
| 14.01.2025 | 113,23 | 113,96 | 111,38 | 113,58 | 0,04% | - |
| 13.01.2025 | 111,11 | 114,97 | 111,11 | 113,54 | 2,06% | - |
| 10.01.2025 | 113,99 | 114,73 | 109,81 | 111,25 | -2,27% | - |
| 09.01.2025 | 112,67 | 113,89 | 112,22 | 113,83 | 1,00% | - |
| 08.01.2025 | 111,00 | 112,85 | 110,75 | 112,70 | 1,20% | - |
| 07.01.2025 | 110,88 | 113,01 | 110,37 | 111,36 | 0,52% | - |
| 06.01.2025 | 112,59 | 113,25 | 110,61 | 110,78 | -1,57% | 4,00 |
| 03.01.2025 | 112,24 | 113,12 | 111,06 | 112,55 | 1,01% | - |
| 02.01.2025 | 108,73 | 112,57 | 108,73 | 111,42 | 3,00% | - |
| 30.12.2024 | 108,39 | 108,74 | 107,88 | 108,18 | 1,04% | - |
| 27.12.2024 | 106,09 | 108,85 | 106,09 | 107,07 | 0,92% | - |
| 23.12.2024 | 105,50 | 106,61 | 104,90 | 106,09 | 0,57% | 2,00 |
| 20.12.2024 | 106,50 | 107,58 | 103,57 | 105,49 | -0,91% | 130,00 |
| 19.12.2024 | 108,23 | 108,64 | 105,50 | 106,46 | -1,64% | - |
| 18.12.2024 | 110,41 | 111,09 | 107,44 | 108,24 | -2,05% | 22,00 |
| 17.12.2024 | 110,56 | 111,05 | 109,04 | 110,51 | -0,05% | 6,00 |
| 16.12.2024 | 116,82 | 116,89 | 110,48 | 110,56 | -5,45% | 1,00 |
| 13.12.2024 | 118,47 | 118,94 | 116,52 | 116,93 | -1,31% | - |
| 12.12.2024 | 119,33 | 120,26 | 117,61 | 118,48 | -0,70% | - |
| 11.12.2024 | 119,34 | 120,81 | 118,32 | 119,32 | 0,24% | - |
| 10.12.2024 | 123,27 | 124,39 | 118,96 | 119,04 | -3,31% | - |
| 09.12.2024 | 121,58 | 125,73 | 121,07 | 123,11 | 1,33% | - |
| 06.12.2024 | 122,91 | 123,46 | 121,41 | 121,49 | -1,16% | - |
| 05.12.2024 | 124,41 | 124,41 | 121,32 | 122,91 | -1,20% | - |
| 04.12.2024 | 129,49 | 129,50 | 122,89 | 124,40 | -1,98% | - |
| 03.12.2024 | 129,05 | 130,84 | 126,87 | 126,91 | -1,67% | - |
| 02.12.2024 | 126,66 | 130,09 | 126,08 | 129,06 | 1,89% | 20,00 |
| 29.11.2024 | 126,44 | 127,26 | 125,01 | 126,66 | 0,17% | 20,00 |
| 28.11.2024 | 126,62 | 126,97 | 126,06 | 126,44 | -0,14% | - |
| 27.11.2024 | 127,97 | 129,11 | 125,90 | 126,62 | -1,07% | 82,00 |
| 26.11.2024 | 127,01 | 128,29 | 126,27 | 127,99 | 0,61% | 9,00 |
| 25.11.2024 | 127,15 | 128,62 | 126,07 | 127,21 | 0,09% | - |
| 22.11.2024 | 125,28 | 128,22 | 124,57 | 127,10 | 1,47% | - |
| 21.11.2024 | 123,40 | 126,94 | 123,40 | 125,26 | 0,36% | - |
| 20.11.2024 | 123,15 | 125,07 | 123,15 | 124,81 | 1,36% | - |
| 19.11.2024 | 124,19 | 125,34 | 122,57 | 123,13 | -0,77% | - |
| 18.11.2024 | 123,18 | 125,16 | 122,67 | 124,09 | -0,46% | 15,00 |
| 15.11.2024 | 123,25 | 125,08 | 121,80 | 124,66 | 1,11% | 2,00 |
| 14.11.2024 | 122,97 | 124,69 | 121,51 | 123,29 | 0,18% | - |
| 13.11.2024 | 120,11 | 123,87 | 119,39 | 123,07 | 2,46% | - |
| 12.11.2024 | 119,38 | 121,38 | 119,38 | 120,11 | 0,61% | - |
| 11.11.2024 | 117,99 | 120,16 | 117,46 | 119,38 | 1,20% | 100,00 |
| 08.11.2024 | 117,53 | 118,02 | 115,75 | 117,97 | 0,38% | - |
| 07.11.2024 | 118,16 | 119,93 | 116,62 | 117,52 | -0,55% | 48,00 |
| 06.11.2024 | 112,84 | 120,74 | 112,32 | 118,17 | 6,08% | 310,00 |
| 05.11.2024 | 111,80 | 112,39 | 110,80 | 111,40 | -0,82% | - |
| 04.11.2024 | 110,53 | 112,44 | 110,23 | 112,32 | 1,96% | - |
| 01.11.2024 | 111,90 | 113,24 | 110,14 | 110,16 | -1,54% | - |
| 31.10.2024 | 112,46 | 113,90 | 111,81 | 111,88 | -0,52% | 40,00 |
| 30.10.2024 | 114,10 | 115,06 | 111,95 | 112,46 | -1,44% | - |
| 29.10.2024 | 119,14 | 120,93 | 113,64 | 114,10 | -4,23% | - |
| 28.10.2024 | 120,42 | 120,42 | 115,37 | 119,14 | -0,12% | 123,00 |
| 25.10.2024 | 118,23 | 120,11 | 118,23 | 119,28 | 0,89% | - |
| 24.10.2024 | 119,24 | 120,92 | 117,75 | 118,23 | -0,85% | - |
| 23.10.2024 | 121,44 | 122,21 | 118,94 | 119,24 | -1,82% | - |
| 22.10.2024 | 121,42 | 122,48 | 120,87 | 121,45 | 0,05% | - |
| 21.10.2024 | 121,60 | 123,40 | 121,13 | 121,39 | -0,18% | - |
| 18.10.2024 | 123,55 | 123,55 | 121,38 | 121,61 | -1,57% | - |
| 17.10.2024 | 121,72 | 123,80 | 121,62 | 123,55 | 1,50% | 18,00 |
| 16.10.2024 | 120,91 | 122,35 | 120,50 | 121,72 | 0,66% | - |
| 15.10.2024 | 123,31 | 123,31 | 120,60 | 120,92 | -2,14% | - |
| 14.10.2024 | 125,15 | 125,15 | 123,43 | 123,57 | -0,76% | 185,00 |
| 11.10.2024 | 124,74 | 125,32 | 123,65 | 124,52 | -0,14% | - |
| 10.10.2024 | 123,15 | 125,56 | 122,85 | 124,70 | 1,23% | - |
| 09.10.2024 | 120,51 | 123,73 | 119,71 | 123,18 | 2,05% | - |
| 08.10.2024 | 126,52 | 126,52 | 120,51 | 120,71 | -4,59% | 7,00 |
| 07.10.2024 | 126,30 | 127,28 | 125,54 | 126,52 | -0,32% | - |
| 04.10.2024 | 125,97 | 128,14 | 125,35 | 126,93 | 1,03% | 40,00 |
| 03.10.2024 | 121,76 | 126,45 | 120,81 | 125,64 | 3,24% | - |
| 02.10.2024 | 120,17 | 122,39 | 120,02 | 121,70 | 1,32% | - |
| 01.10.2024 | 118,05 | 120,43 | 117,08 | 120,11 | 1,66% | - |
| 30.09.2024 | 117,32 | 118,45 | 116,26 | 118,15 | 0,74% | - |