110,100€
-3,72%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 114,45 | 114,45 | 110,08 | 110,16 | -3,66% | - |
| 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 |
| 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% | - |