112,600€
0,81%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |