138,880€
-2,86%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 142,85 | 147,02 | 139,21 | 139,21 | -2,63% | 120,00 |
| 06.03.2026 | 143,95 | 146,19 | 139,37 | 142,97 | -0,38% | - |
| 05.03.2026 | 141,80 | 146,32 | 140,37 | 143,52 | 1,33% | 7,00 |
| 04.03.2026 | 137,61 | 141,84 | 135,86 | 141,63 | 3,56% | 7,00 |
| 03.03.2026 | 136,55 | 141,36 | 135,00 | 136,76 | -0,08% | 22,00 |
| 02.03.2026 | 135,00 | 137,46 | 131,77 | 136,87 | 5,12% | - |
| 27.02.2026 | 129,59 | 130,60 | 126,84 | 130,20 | 0,95% | 5,00 |
| 26.02.2026 | 128,88 | 130,75 | 127,02 | 128,98 | 0,48% | - |
| 25.02.2026 | 130,73 | 132,35 | 126,79 | 128,37 | -2,00% | - |
| 24.02.2026 | 131,33 | 132,14 | 129,26 | 130,99 | -0,47% | 3,00 |
| 23.02.2026 | 132,17 | 133,06 | 128,98 | 131,61 | -0,61% | 20,00 |
| 20.02.2026 | 132,37 | 133,36 | 131,20 | 132,42 | 0,17% | 14,00 |
| 19.02.2026 | 133,67 | 135,57 | 131,77 | 132,20 | -1,19% | - |
| 18.02.2026 | 133,42 | 135,87 | 132,69 | 133,79 | 0,41% | - |
| 17.02.2026 | 135,89 | 137,03 | 132,22 | 133,24 | -1,94% | 17,00 |
| 16.02.2026 | 134,62 | 136,03 | 130,83 | 135,87 | 1,12% | 20,00 |
| 13.02.2026 | 132,86 | 134,47 | 130,49 | 134,37 | 1,09% | - |
| 12.02.2026 | 136,13 | 137,68 | 131,93 | 132,92 | -2,04% | - |
| 11.02.2026 | 132,92 | 135,95 | 131,93 | 135,69 | 2,69% | 50,00 |
| 10.02.2026 | 132,18 | 133,44 | 130,90 | 132,14 | -0,23% | 6,00 |
| 09.02.2026 | 133,49 | 133,55 | 131,25 | 132,44 | -0,99% | - |
| 06.02.2026 | 131,08 | 134,72 | 129,83 | 133,76 | 2,66% | 32,00 |
| 05.02.2026 | 129,77 | 131,32 | 127,79 | 130,29 | -1,08% | 70,00 |
| 04.02.2026 | 124,64 | 132,10 | 124,50 | 131,71 | 5,77% | 16,00 |
| 03.02.2026 | 120,65 | 125,19 | 119,35 | 124,52 | 3,14% | 1,00 |
| 02.02.2026 | 121,13 | 121,37 | 117,18 | 120,73 | -0,02% | 8,00 |
| 30.01.2026 | 120,39 | 121,79 | 118,68 | 120,76 | 0,22% | 2,00 |
| 29.01.2026 | 119,12 | 123,63 | 117,39 | 120,49 | 1,22% | 10,00 |
| 28.01.2026 | 117,46 | 119,08 | 116,19 | 119,04 | 1,61% | 11,00 |
| 27.01.2026 | 118,72 | 121,45 | 116,95 | 117,15 | -1,24% | 2,00 |
| 26.01.2026 | 119,70 | 122,17 | 117,78 | 118,62 | -2,14% | 2,00 |
| 23.01.2026 | 119,90 | 124,97 | 119,90 | 121,22 | 0,36% | 1,00 |
| 22.01.2026 | 121,21 | 122,01 | 119,33 | 120,79 | 0,07% | 1,00 |
| 21.01.2026 | 118,10 | 122,51 | 117,19 | 120,70 | 2,53% | 54,00 |
| 20.01.2026 | 118,72 | 119,63 | 116,71 | 117,72 | -0,83% | 51,00 |
| 19.01.2026 | 119,14 | 119,14 | 117,95 | 118,71 | -0,78% | 1,00 |
| 16.01.2026 | 120,59 | 121,70 | 119,64 | 119,64 | -1,16% | - |
| 15.01.2026 | 121,43 | 122,03 | 119,46 | 121,05 | -0,33% | 11,00 |
| 14.01.2026 | 118,52 | 123,09 | 117,60 | 121,45 | 2,54% | 11,00 |
| 13.01.2026 | 119,02 | 120,76 | 118,44 | 118,44 | -0,40% | 11,00 |
| 12.01.2026 | 122,19 | 123,06 | 118,12 | 118,92 | -2,95% | 32,00 |
| 09.01.2026 | 123,70 | 125,03 | 121,94 | 122,53 | -1,13% | 17,00 |
| 08.01.2026 | 119,28 | 124,26 | 117,29 | 123,93 | 5,19% | - |
| 07.01.2026 | 116,92 | 122,25 | 116,06 | 117,81 | 0,64% | 33,00 |
| 06.01.2026 | 120,19 | 120,19 | 116,47 | 117,06 | -1,70% | 285,00 |
| 05.01.2026 | 115,99 | 121,33 | 115,33 | 119,09 | 7,16% | 525,00 |
| 02.01.2026 | 109,24 | 111,44 | 109,24 | 111,13 | 1,28% | - |
| 30.12.2025 | 109,24 | 109,96 | 109,24 | 109,73 | 0,32% | - |
| 29.12.2025 | 108,45 | 109,38 | 107,97 | 109,38 | -0,06% | - |
| 23.12.2025 | 109,69 | 110,25 | 109,24 | 109,45 | -0,29% | 34,00 |
| 22.12.2025 | 110,07 | 111,25 | 109,64 | 109,77 | -0,32% | - |
| 19.12.2025 | 110,14 | 112,10 | 109,26 | 110,12 | 0,02% | 2,00 |
| 18.12.2025 | 112,30 | 113,11 | 109,13 | 110,10 | -1,92% | 46,00 |
| 17.12.2025 | 113,40 | 114,16 | 110,66 | 112,26 | 0,12% | - |
| 16.12.2025 | 120,19 | 120,44 | 112,13 | 112,13 | -6,10% | - |
| 15.12.2025 | 120,43 | 121,29 | 118,63 | 119,42 | -0,87% | 23,00 |
| 12.12.2025 | 122,19 | 122,72 | 119,95 | 120,47 | -1,01% | - |
| 11.12.2025 | 123,13 | 123,41 | 120,82 | 121,70 | -0,60% | - |
| 10.12.2025 | 120,33 | 122,92 | 119,35 | 122,43 | 1,75% | - |
| 09.12.2025 | 120,65 | 120,72 | 118,65 | 120,32 | 0,48% | - |
| 08.12.2025 | 119,70 | 120,52 | 118,31 | 119,74 | -0,56% | - |
| 05.12.2025 | 119,49 | 122,24 | 118,92 | 120,42 | 0,83% | 1,00 |
| 04.12.2025 | 119,24 | 120,49 | 117,75 | 119,43 | -0,35% | - |
| 03.12.2025 | 118,36 | 120,22 | 117,49 | 119,85 | 1,20% | - |
| 02.12.2025 | 120,31 | 120,73 | 117,37 | 118,43 | -1,41% | - |
| 01.12.2025 | 118,92 | 121,13 | 117,65 | 120,12 | 1,72% | 2,00 |
| 28.11.2025 | 117,04 | 118,93 | 116,55 | 118,09 | 0,97% | - |
| 27.11.2025 | 116,19 | 117,03 | 116,13 | 116,95 | 0,25% | - |
| 26.11.2025 | 115,95 | 117,68 | 115,58 | 116,66 | 0,21% | 2,00 |
| 25.11.2025 | 115,33 | 116,41 | 113,22 | 116,41 | 0,04% | - |
| 24.11.2025 | 114,67 | 116,45 | 113,41 | 116,36 | -0,03% | - |
| 21.11.2025 | 114,50 | 116,90 | 113,51 | 116,39 | 1,52% | - |
| 20.11.2025 | 116,33 | 118,90 | 114,48 | 114,65 | -1,89% | 1,00 |
| 19.11.2025 | 119,34 | 119,47 | 115,17 | 116,86 | -2,21% | - |
| 18.11.2025 | 117,48 | 119,99 | 117,04 | 119,50 | 1,00% | - |
| 17.11.2025 | 121,22 | 122,01 | 117,57 | 118,32 | -3,15% | - |
| 14.11.2025 | 119,78 | 123,36 | 119,78 | 122,17 | 1,97% | - |
| 13.11.2025 | 119,80 | 120,79 | 118,47 | 119,81 | 0,36% | - |
| 12.11.2025 | 121,99 | 122,51 | 119,35 | 119,38 | -1,95% | 2,00 |
| 11.11.2025 | 119,75 | 123,27 | 119,08 | 121,76 | 1,44% | 43,00 |
| 10.11.2025 | 119,81 | 120,96 | 117,61 | 120,03 | 0,61% | 1,00 |
| 07.11.2025 | 119,72 | 121,42 | 118,07 | 119,30 | -0,56% | - |
| 06.11.2025 | 118,35 | 121,70 | 117,59 | 119,97 | 1,04% | - |
| 05.11.2025 | 118,24 | 120,08 | 117,50 | 118,73 | 0,47% | - |
| 04.11.2025 | 119,54 | 119,63 | 116,33 | 118,18 | -1,30% | - |
| 03.11.2025 | 118,23 | 120,55 | 117,04 | 119,74 | 1,06% | - |
| 31.10.2025 | 118,42 | 119,76 | 117,32 | 118,48 | -0,13% | 4,00 |
| 30.10.2025 | 118,37 | 122,29 | 117,60 | 118,64 | -0,19% | 6,00 |
| 29.10.2025 | 114,72 | 119,78 | 112,56 | 118,86 | 3,13% | 5,00 |
| 28.10.2025 | 115,98 | 116,43 | 114,82 | 115,25 | -0,87% | 1,00 |
| 27.10.2025 | 116,13 | 116,95 | 115,24 | 116,26 | -0,11% | - |
| 24.10.2025 | 116,94 | 118,07 | 116,23 | 116,39 | -0,33% | 247,00 |
| 23.10.2025 | 114,38 | 117,88 | 113,20 | 116,77 | 3,36% | 7,00 |
| 22.10.2025 | 110,04 | 113,04 | 110,01 | 112,97 | 2,12% | - |
| 21.10.2025 | 111,98 | 112,90 | 109,49 | 110,62 | -1,21% | - |
| 20.10.2025 | 110,88 | 112,61 | 110,30 | 111,97 | 0,93% | - |
| 17.10.2025 | 109,87 | 112,03 | 108,71 | 110,94 | 0,83% | 1,00 |
| 16.10.2025 | 111,06 | 112,01 | 109,18 | 110,03 | -1,26% | - |
| 15.10.2025 | 113,22 | 113,98 | 110,67 | 111,43 | -1,48% | - |
| 14.10.2025 | 112,19 | 114,46 | 110,38 | 113,10 | 0,99% | - |