101,470€
0,16%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 101,09 | 101,52 | 100,87 | 101,49 | 0,18% | - |
| 30.06.2025 | 101,47 | 102,34 | 100,98 | 101,31 | -0,72% | - |
| 27.06.2025 | 102,99 | 103,06 | 100,82 | 102,04 | -0,56% | - |
| 26.06.2025 | 102,61 | 103,09 | 101,45 | 102,61 | -0,06% | - |
| 25.06.2025 | 102,92 | 104,01 | 102,22 | 102,67 | -0,16% | - |
| 24.06.2025 | 103,31 | 105,09 | 102,23 | 102,83 | -1,72% | - |
| 23.06.2025 | 111,00 | 111,00 | 104,09 | 104,63 | -3,51% | - |
| 20.06.2025 | 108,63 | 109,74 | 107,48 | 108,44 | -0,17% | - |
| 19.06.2025 | 109,12 | 110,62 | 108,62 | 108,63 | -0,24% | - |
| 18.06.2025 | 108,89 | 109,83 | 107,35 | 108,89 | 0,32% | - |
| 17.06.2025 | 107,15 | 109,20 | 106,64 | 108,54 | 1,47% | - |
| 16.06.2025 | 106,40 | 107,66 | 104,38 | 106,97 | 1,13% | - |
| 13.06.2025 | 105,00 | 112,00 | 104,36 | 105,77 | 0,79% | 140,00 |
| 12.06.2025 | 105,07 | 105,59 | 102,82 | 104,94 | -0,38% | - |
| 11.06.2025 | 103,98 | 105,56 | 103,05 | 105,34 | 1,44% | - |
| 10.06.2025 | 101,63 | 105,05 | 101,63 | 103,84 | 2,26% | - |
| 09.06.2025 | 100,05 | 103,04 | 99,79 | 101,55 | 1,07% | - |
| 06.06.2025 | 98,02 | 100,93 | 97,80 | 100,47 | 2,56% | - |
| 05.06.2025 | 98,38 | 99,38 | 97,08 | 97,97 | -0,63% | - |
| 04.06.2025 | 102,01 | 102,51 | 97,86 | 98,59 | -3,38% | 118,00 |
| 03.06.2025 | 99,91 | 103,52 | 99,41 | 102,04 | 2,22% | - |
| 02.06.2025 | 100,03 | 101,83 | 97,42 | 99,82 | 0,05% | 715,00 |
| 30.05.2025 | 100,89 | 101,48 | 99,64 | 99,77 | -1,15% | - |
| 29.05.2025 | 99,90 | 101,75 | 98,87 | 100,93 | 1,10% | - |
| 28.05.2025 | 101,35 | 102,11 | 99,67 | 99,83 | -1,04% | - |
| 27.05.2025 | 99,25 | 101,96 | 99,21 | 100,88 | 1,52% | - |
| 26.05.2025 | 99,41 | 99,65 | 99,15 | 99,37 | -0,12% | - |
| 23.05.2025 | 99,76 | 99,95 | 98,20 | 99,49 | -0,68% | - |
| 22.05.2025 | 99,74 | 101,08 | 97,26 | 100,17 | 1,38% | 30,00 |
| 21.05.2025 | 107,47 | 108,30 | 98,17 | 98,81 | -7,71% | 50,00 |
| 20.05.2025 | 109,31 | 109,31 | 106,98 | 107,07 | -1,32% | - |
| 19.05.2025 | 111,16 | 111,26 | 107,90 | 108,50 | -3,68% | 50,00 |
| 16.05.2025 | 111,56 | 112,84 | 110,16 | 112,65 | 0,86% | - |
| 15.05.2025 | 111,26 | 111,79 | 107,80 | 111,69 | 0,11% | - |
| 14.05.2025 | 112,02 | 113,50 | 110,45 | 111,57 | -0,77% | - |
| 13.05.2025 | 107,05 | 113,23 | 105,82 | 112,44 | 5,12% | - |
| 12.05.2025 | 99,06 | 107,49 | 99,06 | 106,96 | 8,63% | - |
| 09.05.2025 | 97,25 | 98,77 | 96,90 | 98,47 | 1,28% | - |
| 08.05.2025 | 93,48 | 98,27 | 93,43 | 97,23 | 4,23% | - |
| 07.05.2025 | 93,30 | 93,74 | 92,26 | 93,28 | 0,45% | - |
| 06.05.2025 | 94,48 | 95,62 | 92,86 | 92,86 | -1,67% | - |
| 05.05.2025 | 94,80 | 95,73 | 92,48 | 94,43 | -0,46% | - |
| 02.05.2025 | 90,94 | 95,08 | 90,39 | 94,87 | 3,27% | 50,00 |
| 30.04.2025 | 93,02 | 94,64 | 89,89 | 91,87 | -1,45% | - |
| 29.04.2025 | 92,29 | 93,39 | 91,71 | 93,22 | 0,56% | - |
| 28.04.2025 | 91,56 | 93,14 | 90,91 | 92,70 | 1,27% | - |
| 25.04.2025 | 91,75 | 94,84 | 89,31 | 91,54 | -0,32% | - |
| 24.04.2025 | 90,76 | 92,40 | 90,01 | 91,83 | 1,11% | - |
| 23.04.2025 | 89,09 | 92,37 | 88,36 | 90,83 | 2,83% | - |
| 22.04.2025 | 87,14 | 88,60 | 84,05 | 88,33 | 1,48% | 123,00 |
| 17.04.2025 | 84,67 | 88,39 | 84,67 | 87,04 | 2,67% | - |
| 16.04.2025 | 85,24 | 86,88 | 83,83 | 84,77 | -0,52% | 115,00 |
| 15.04.2025 | 86,20 | 87,76 | 85,21 | 85,21 | -1,15% | - |
| 14.04.2025 | 85,38 | 88,62 | 84,57 | 86,21 | 0,55% | - |
| 11.04.2025 | 85,61 | 86,88 | 82,56 | 85,74 | -1,00% | - |
| 10.04.2025 | 94,34 | 95,23 | 83,69 | 86,60 | -8,26% | - |
| 09.04.2025 | 84,72 | 96,59 | 81,67 | 94,40 | 11,55% | 60,00 |
| 08.04.2025 | 90,60 | 91,51 | 83,25 | 84,63 | -4,19% | - |
| 07.04.2025 | 88,54 | 93,00 | 84,80 | 88,33 | -1,88% | 130,00 |
| 04.04.2025 | 97,35 | 97,51 | 87,27 | 90,02 | -7,35% | 17,00 |
| 03.04.2025 | 114,45 | 114,45 | 96,83 | 97,16 | -15,04% | 5,00 |
| 02.04.2025 | 115,27 | 115,61 | 113,35 | 114,35 | -0,82% | - |
| 01.04.2025 | 114,21 | 115,52 | 111,62 | 115,30 | 0,78% | - |
| 31.03.2025 | 112,43 | 114,99 | 111,47 | 114,41 | 1,72% | - |
| 28.03.2025 | 115,84 | 116,20 | 112,02 | 112,47 | -2,67% | - |
| 27.03.2025 | 117,24 | 118,12 | 114,87 | 115,55 | -1,87% | - |
| 26.03.2025 | 116,54 | 119,18 | 116,21 | 117,75 | 1,03% | - |
| 25.03.2025 | 117,10 | 118,35 | 115,98 | 116,55 | -0,46% | - |
| 24.03.2025 | 115,40 | 118,09 | 113,51 | 117,09 | 0,87% | - |
| 21.03.2025 | 118,70 | 119,09 | 115,32 | 116,08 | -2,21% | - |
| 20.03.2025 | 118,59 | 119,41 | 117,67 | 118,70 | 0,27% | - |
| 19.03.2025 | 117,36 | 119,12 | 116,73 | 118,38 | 0,99% | - |
| 18.03.2025 | 117,94 | 119,31 | 116,64 | 117,22 | -0,60% | - |
| 17.03.2025 | 115,70 | 118,96 | 115,70 | 117,93 | 1,23% | - |
| 14.03.2025 | 112,92 | 116,77 | 112,46 | 116,50 | 2,90% | - |
| 13.03.2025 | 113,88 | 116,68 | 112,17 | 113,22 | -0,54% | - |
| 12.03.2025 | 113,23 | 114,74 | 112,22 | 113,83 | 0,62% | - |
| 11.03.2025 | 116,48 | 117,07 | 111,73 | 113,13 | -2,78% | 13,00 |
| 10.03.2025 | 116,49 | 118,95 | 115,47 | 116,36 | -0,20% | 450,00 |
| 07.03.2025 | 113,85 | 117,19 | 112,96 | 116,59 | 2,49% | - |
| 06.03.2025 | 110,99 | 114,02 | 109,38 | 113,76 | 2,41% | - |
| 05.03.2025 | 115,09 | 116,94 | 108,41 | 111,08 | -3,86% | - |
| 04.03.2025 | 119,58 | 120,34 | 113,52 | 115,54 | -3,33% | 8,00 |
| 03.03.2025 | 123,84 | 124,95 | 119,05 | 119,52 | -4,51% | - |
| 28.02.2025 | 122,35 | 125,50 | 121,03 | 125,16 | 2,30% | - |
| 27.02.2025 | 119,86 | 123,65 | 119,65 | 122,35 | 2,35% | - |
| 26.02.2025 | 120,13 | 121,53 | 118,25 | 119,54 | -0,50% | 9,00 |
| 25.02.2025 | 121,96 | 123,04 | 119,68 | 120,14 | -1,35% | - |
| 24.02.2025 | 122,06 | 122,76 | 120,55 | 121,78 | -1,22% | - |
| 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 |