154,550€
0,05%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 132,35 | 136,50 | 131,63 | 136,02 | 3,07% | 8,00 |
| 20.04.2026 | 133,08 | 136,40 | 131,65 | 131,98 | -0,38% | 1.611,00 |
| 17.04.2026 | 139,05 | 139,73 | 130,13 | 132,48 | -4,35% | 30,00 |
| 16.04.2026 | 137,08 | 140,23 | 136,15 | 138,50 | 1,24% | 1,00 |
| 15.04.2026 | 134,33 | 136,93 | 133,30 | 136,80 | 1,90% | 25,00 |
| 14.04.2026 | 137,08 | 137,30 | 133,25 | 134,25 | -1,43% | 7,00 |
| 13.04.2026 | 140,70 | 142,55 | 134,75 | 136,20 | 0,94% | 5,00 |
| 10.04.2026 | 136,75 | 139,15 | 133,50 | 134,93 | -1,37% | 8,00 |
| 09.04.2026 | 144,93 | 146,63 | 136,75 | 136,80 | -4,10% | - |
| 08.04.2026 | 150,90 | 150,90 | 139,05 | 142,65 | -4,74% | 116,00 |
| 07.04.2026 | 152,70 | 154,10 | 149,00 | 149,75 | -1,75% | 23,00 |
| 02.04.2026 | 150,99 | 157,98 | 150,99 | 152,41 | 0,53% | 15,00 |
| 01.04.2026 | 155,70 | 157,78 | 149,35 | 151,60 | -3,74% | 264,00 |
| 31.03.2026 | 161,25 | 163,41 | 154,71 | 157,49 | -2,46% | 55,00 |
| 30.03.2026 | 163,59 | 167,51 | 161,46 | 161,46 | -0,58% | - |
| 27.03.2026 | 159,54 | 162,97 | 158,06 | 162,41 | 1,76% | 95,00 |
| 26.03.2026 | 158,12 | 162,66 | 155,47 | 159,60 | 1,46% | 40,00 |
| 25.03.2026 | 158,46 | 160,09 | 155,24 | 157,30 | -1,40% | 23,00 |
| 24.03.2026 | 152,18 | 159,99 | 152,18 | 159,53 | 4,77% | 25,00 |
| 23.03.2026 | 154,78 | 155,19 | 147,99 | 152,27 | -0,61% | 87,00 |
| 20.03.2026 | 153,46 | 155,21 | 151,44 | 153,21 | 0,01% | 1,00 |
| 19.03.2026 | 150,54 | 155,47 | 149,33 | 153,20 | 1,24% | 23,00 |
| 18.03.2026 | 149,84 | 154,00 | 148,00 | 151,33 | 0,78% | - |
| 17.03.2026 | 151,18 | 152,49 | 149,02 | 150,16 | -0,42% | - |
| 16.03.2026 | 151,36 | 153,11 | 149,13 | 150,79 | -1,20% | 6,00 |
| 13.03.2026 | 152,43 | 153,47 | 150,12 | 152,62 | 1,50% | 21,00 |
| 12.03.2026 | 146,55 | 154,89 | 145,48 | 150,37 | 2,87% | 45,00 |
| 11.03.2026 | 139,56 | 146,31 | 138,82 | 146,17 | 3,98% | - |
| 10.03.2026 | 138,88 | 142,40 | 137,00 | 140,57 | 0,98% | 18,00 |
| 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 |