224,650€
0,49%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 223,00 | 226,25 | 221,55 | 224,75 | 0,54% | - |
| 08.09.2026 | 221,25 | 224,45 | 217,50 | 223,55 | 1,20% | 50,00 |
| 07.09.2026 | 219,70 | 222,15 | 218,65 | 220,90 | 0,78% | - |
| 04.09.2026 | 219,05 | 221,15 | 213,85 | 219,20 | -0,25% | 4,00 |
| 03.09.2026 | 222,10 | 224,25 | 219,20 | 219,75 | -0,50% | 79,00 |
| 02.09.2026 | 217,90 | 223,05 | 215,30 | 220,85 | 2,27% | 91,00 |
| 01.09.2026 | 213,70 | 217,20 | 213,00 | 215,95 | 1,36% | 9,00 |
| 31.08.2026 | 213,20 | 216,05 | 209,35 | 213,05 | 1,16% | 15,00 |
| 28.08.2026 | 205,45 | 210,85 | 204,20 | 210,60 | 2,66% | - |
| 27.08.2026 | 207,90 | 209,60 | 203,50 | 205,15 | -1,46% | - |
| 26.08.2026 | 202,70 | 209,45 | 199,70 | 208,20 | 1,66% | - |
| 25.08.2026 | 210,85 | 210,85 | 203,20 | 204,80 | -1,16% | - |
| 24.08.2026 | 207,95 | 210,75 | 205,40 | 207,20 | -0,58% | - |
| 21.08.2026 | 204,10 | 209,30 | 203,90 | 208,40 | 1,26% | 52,00 |
| 20.08.2026 | 207,50 | 211,45 | 205,80 | 205,80 | -0,91% | - |
| 19.08.2026 | 210,20 | 212,05 | 205,85 | 207,70 | -0,84% | 8,00 |
| 18.08.2026 | 207,50 | 210,35 | 205,75 | 209,45 | 0,96% | 26,00 |
| 17.08.2026 | 201,90 | 207,70 | 200,18 | 207,45 | 2,83% | 577,00 |
| 14.08.2026 | 201,80 | 203,65 | 199,75 | 201,75 | 0,00% | - |
| 13.08.2026 | 195,75 | 201,80 | 193,80 | 201,75 | 3,28% | - |
| 12.08.2026 | 194,13 | 196,63 | 191,33 | 195,35 | 0,54% | - |
| 11.08.2026 | 186,70 | 194,60 | 185,23 | 194,30 | 4,29% | 39,00 |
| 10.08.2026 | 178,52 | 186,98 | 176,55 | 186,30 | 5,72% | 40,00 |
| 07.08.2026 | 178,33 | 179,33 | 173,27 | 176,23 | -0,90% | - |
| 06.08.2026 | 174,98 | 181,43 | 174,45 | 177,83 | 1,01% | 1,00 |
| 05.08.2026 | 177,83 | 182,83 | 173,60 | 176,05 | -1,40% | - |
| 04.08.2026 | 181,68 | 181,83 | 174,33 | 178,55 | 0,04% | - |
| 03.08.2026 | 178,15 | 183,85 | 177,80 | 178,48 | -2,58% | - |
| 31.07.2026 | 184,73 | 186,20 | 180,63 | 183,20 | 0,40% | 8,00 |
| 30.07.2026 | 180,27 | 183,55 | 177,93 | 182,48 | 0,94% | - |
| 29.07.2026 | 179,83 | 185,93 | 179,83 | 180,77 | 0,08% | 2,00 |
| 28.07.2026 | 182,52 | 184,75 | 179,95 | 180,63 | -1,22% | - |
| 27.07.2026 | 177,05 | 183,75 | 175,27 | 182,85 | 0,79% | 10,00 |
| 24.07.2026 | 182,48 | 185,20 | 180,05 | 181,43 | -0,32% | - |
| 23.07.2026 | 186,40 | 190,73 | 181,75 | 182,00 | -1,77% | - |
| 22.07.2026 | 185,55 | 190,25 | 184,27 | 185,27 | 0,00% | 39,00 |
| 21.07.2026 | 182,63 | 186,05 | 180,63 | 185,27 | 0,88% | 2,00 |
| 20.07.2026 | 180,52 | 184,88 | 177,40 | 183,65 | 1,96% | 12,00 |
| 17.07.2026 | 176,65 | 180,83 | 175,38 | 180,13 | 2,26% | 38,00 |
| 16.07.2026 | 169,95 | 177,10 | 169,85 | 176,15 | 3,07% | 278,00 |
| 15.07.2026 | 175,75 | 177,90 | 169,43 | 170,90 | -2,97% | 31,00 |
| 14.07.2026 | 174,98 | 179,73 | 173,23 | 176,13 | 1,19% | 5,00 |
| 13.07.2026 | 165,20 | 174,35 | 165,20 | 174,05 | 5,68% | - |
| 10.07.2026 | 167,25 | 168,98 | 162,73 | 164,70 | -1,10% | 1,00 |
| 09.07.2026 | 164,38 | 166,75 | 162,73 | 166,52 | 1,94% | - |
| 08.07.2026 | 156,70 | 166,52 | 155,95 | 163,35 | 4,26% | 15,00 |
| 07.07.2026 | 155,00 | 158,23 | 154,02 | 156,68 | 1,34% | - |
| 06.07.2026 | 153,52 | 157,00 | 151,23 | 154,60 | 0,06% | - |
| 03.07.2026 | 154,30 | 155,10 | 153,55 | 154,50 | 0,02% | - |
| 02.07.2026 | 153,65 | 156,43 | 148,93 | 154,48 | 1,13% | - |
| 01.07.2026 | 148,70 | 152,85 | 146,35 | 152,75 | 3,28% | - |
| 30.06.2026 | 152,40 | 154,02 | 147,90 | 147,90 | -3,03% | - |
| 29.06.2026 | 150,80 | 155,83 | 149,55 | 152,52 | 1,01% | - |
| 26.06.2026 | 151,65 | 152,27 | 147,55 | 151,00 | 0,23% | - |
| 25.06.2026 | 148,50 | 151,93 | 146,27 | 150,65 | 1,67% | - |
| 24.06.2026 | 149,65 | 151,05 | 146,33 | 148,18 | -1,15% | - |
| 23.06.2026 | 147,35 | 151,02 | 144,73 | 149,90 | 1,96% | - |
| 22.06.2026 | 145,50 | 148,00 | 143,18 | 147,02 | 0,91% | - |
| 19.06.2026 | 144,75 | 146,30 | 144,20 | 145,70 | 0,50% | - |
| 18.06.2026 | 145,90 | 145,95 | 143,15 | 144,98 | -0,92% | - |
| 17.06.2026 | 147,33 | 150,35 | 144,63 | 146,33 | -1,08% | - |
| 16.06.2026 | 149,50 | 149,65 | 146,73 | 147,93 | -1,10% | - |
| 15.06.2026 | 155,15 | 155,15 | 147,30 | 149,58 | -3,48% | - |
| 12.06.2026 | 152,95 | 157,18 | 151,98 | 154,98 | -0,56% | - |
| 11.06.2026 | 157,52 | 160,50 | 154,65 | 155,85 | -1,55% | 25,00 |
| 10.06.2026 | 155,95 | 161,00 | 153,55 | 158,30 | 2,38% | 5,00 |
| 09.06.2026 | 157,85 | 158,90 | 153,43 | 154,63 | -2,54% | - |
| 08.06.2026 | 160,60 | 162,85 | 157,85 | 158,65 | -0,87% | - |
| 05.06.2026 | 158,05 | 161,08 | 156,50 | 160,05 | 0,85% | 25,00 |
| 04.06.2026 | 159,33 | 160,23 | 155,85 | 158,70 | -1,47% | - |
| 03.06.2026 | 157,35 | 161,65 | 157,15 | 161,08 | 2,61% | - |
| 02.06.2026 | 154,95 | 157,48 | 152,40 | 156,98 | 0,85% | - |
| 01.06.2026 | 150,85 | 157,15 | 150,85 | 155,65 | 3,42% | - |
| 29.05.2026 | 151,40 | 152,85 | 148,70 | 150,50 | -1,28% | 25,00 |
| 28.05.2026 | 151,05 | 154,27 | 148,30 | 152,45 | 1,14% | 2,00 |
| 27.05.2026 | 149,50 | 151,83 | 145,40 | 150,73 | 0,42% | - |
| 26.05.2026 | 151,10 | 154,70 | 148,95 | 150,10 | 3,18% | - |
| 25.05.2026 | 153,25 | 153,25 | 142,80 | 145,48 | -4,93% | 82,00 |
| 22.05.2026 | 149,80 | 153,40 | 149,30 | 153,02 | 1,95% | 4,00 |
| 21.05.2026 | 154,25 | 158,98 | 148,98 | 150,10 | -2,50% | - |
| 20.05.2026 | 156,60 | 159,30 | 152,55 | 153,95 | -2,36% | - |
| 19.05.2026 | 154,25 | 158,27 | 153,18 | 157,68 | 2,24% | - |
| 18.05.2026 | 151,55 | 154,75 | 147,60 | 154,23 | 2,61% | - |
| 15.05.2026 | 147,50 | 151,77 | 147,30 | 150,30 | 2,47% | - |
| 14.05.2026 | 146,55 | 148,65 | 146,05 | 146,68 | -0,47% | - |
| 13.05.2026 | 148,58 | 151,25 | 145,83 | 147,38 | -1,47% | 33,00 |
| 12.05.2026 | 148,70 | 152,20 | 148,70 | 149,58 | 0,54% | - |
| 11.05.2026 | 145,45 | 149,75 | 145,45 | 148,77 | 2,29% | 203,00 |
| 08.05.2026 | 143,55 | 145,98 | 139,15 | 145,45 | 1,13% | 24,00 |
| 07.05.2026 | 145,60 | 147,10 | 140,60 | 143,83 | -1,61% | - |
| 06.05.2026 | 152,48 | 153,15 | 143,60 | 146,18 | -5,22% | - |
| 05.05.2026 | 152,65 | 155,10 | 149,80 | 154,23 | 1,60% | 6,00 |
| 04.05.2026 | 150,30 | 154,33 | 148,38 | 151,80 | 0,33% | 20,00 |
| 30.04.2026 | 148,55 | 151,50 | 145,18 | 151,30 | 1,85% | 236,00 |
| 29.04.2026 | 140,98 | 151,55 | 139,65 | 148,55 | 5,47% | 204,00 |
| 28.04.2026 | 141,38 | 143,45 | 140,52 | 140,85 | 0,52% | 20,00 |
| 27.04.2026 | 137,83 | 142,15 | 137,63 | 140,13 | 1,58% | 24,00 |
| 24.04.2026 | 136,43 | 138,63 | 134,27 | 137,95 | 0,91% | 4,00 |
| 23.04.2026 | 137,58 | 138,90 | 135,08 | 136,70 | -0,55% | 10,00 |
| 22.04.2026 | 135,70 | 138,10 | 133,35 | 137,45 | 1,05% | - |