239,300€
2,79%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 234,40 | 239,05 | 232,60 | 239,00 | 2,66% | 20,00 |
| 11.11.2026 | 224,55 | 232,90 | 223,30 | 232,80 | 4,02% | 3,00 |
| 10.11.2026 | 223,85 | 225,05 | 217,85 | 223,80 | 0,00% | 1.069,00 |
| 09.11.2026 | 221,60 | 226,25 | 216,90 | 223,80 | 1,13% | 5,00 |
| 06.11.2026 | 220,20 | 224,75 | 218,05 | 221,30 | -4,10% | 4,00 |
| 05.11.2026 | 228,15 | 235,05 | 227,85 | 230,75 | 0,94% | - |
| 04.11.2026 | 243,00 | 243,60 | 223,65 | 228,60 | -6,31% | 1.696,00 |
| 03.11.2026 | 247,10 | 250,10 | 242,10 | 244,00 | -1,21% | 563,00 |
| 02.11.2026 | 252,50 | 252,85 | 245,25 | 247,00 | -2,08% | 15,00 |
| 30.10.2026 | 247,50 | 255,30 | 244,85 | 252,25 | 2,25% | 35,00 |
| 29.10.2026 | 246,50 | 250,15 | 240,75 | 246,70 | 0,57% | 1,00 |
| 28.10.2026 | 242,10 | 246,65 | 239,95 | 245,30 | 1,97% | 5,00 |
| 27.10.2026 | 259,80 | 261,05 | 239,90 | 240,55 | -6,73% | 618,00 |
| 26.10.2026 | 250,60 | 263,25 | 247,70 | 257,90 | 2,08% | 3,00 |
| 23.10.2026 | 255,05 | 257,50 | 252,00 | 252,65 | 0,28% | 61,00 |
| 22.10.2026 | 256,20 | 262,85 | 247,90 | 251,95 | -2,57% | 536,00 |
| 21.10.2026 | 259,00 | 262,45 | 254,35 | 258,60 | -0,37% | 2,00 |
| 20.10.2026 | 259,20 | 263,90 | 253,65 | 259,55 | 0,14% | 178,00 |
| 19.10.2026 | 259,35 | 266,70 | 257,05 | 259,20 | -0,84% | 857,00 |
| 16.10.2026 | 257,95 | 262,60 | 255,00 | 261,40 | 1,40% | 4,00 |
| 15.10.2026 | 264,80 | 267,85 | 255,60 | 257,80 | -3,08% | 50,00 |
| 14.10.2026 | 261,00 | 266,05 | 260,40 | 266,00 | 2,25% | 11,00 |
| 13.10.2026 | 250,70 | 260,40 | 250,45 | 260,15 | 3,87% | 108,00 |
| 12.10.2026 | 246,35 | 255,35 | 246,35 | 250,45 | 1,03% | - |
| 09.10.2026 | 251,20 | 255,95 | 247,20 | 247,90 | -1,02% | 10,00 |
| 08.10.2026 | 242,60 | 250,70 | 242,60 | 250,45 | 3,36% | 889,00 |
| 07.10.2026 | 240,55 | 246,50 | 240,50 | 242,30 | 0,96% | - |
| 06.10.2026 | 240,30 | 242,00 | 236,55 | 240,00 | -0,41% | - |
| 05.10.2026 | 235,65 | 242,00 | 232,95 | 241,00 | 1,92% | 20,00 |
| 02.10.2026 | 234,35 | 237,45 | 227,15 | 236,45 | 0,85% | 3,00 |
| 01.10.2026 | 224,40 | 235,30 | 223,25 | 234,45 | 3,28% | 30,00 |
| 30.09.2026 | 222,45 | 229,70 | 221,65 | 227,00 | 2,25% | 1,00 |
| 29.09.2026 | 222,95 | 225,00 | 219,10 | 222,00 | 0,00% | 30,00 |
| 28.09.2026 | 224,55 | 228,70 | 221,25 | 222,00 | -1,18% | - |
| 25.09.2026 | 224,85 | 225,75 | 219,40 | 224,65 | -0,60% | 1,00 |
| 24.09.2026 | 225,75 | 231,60 | 223,75 | 226,00 | 0,13% | 552,00 |
| 23.09.2026 | 225,05 | 230,90 | 220,50 | 225,70 | -1,31% | 18,00 |
| 22.09.2026 | 228,25 | 231,45 | 221,65 | 228,70 | 0,64% | 137,00 |
| 21.09.2026 | 236,45 | 240,05 | 226,35 | 227,25 | -4,36% | 345,00 |
| 18.09.2026 | 238,65 | 241,75 | 236,30 | 237,60 | -0,36% | 9,00 |
| 17.09.2026 | 233,55 | 238,65 | 226,75 | 238,45 | 3,16% | 28,00 |
| 16.09.2026 | 229,55 | 232,60 | 225,10 | 231,15 | 0,48% | - |
| 15.09.2026 | 223,00 | 231,15 | 221,85 | 230,05 | 4,33% | 300,00 |
| 14.09.2026 | 226,10 | 229,55 | 219,95 | 220,50 | -1,56% | 32,00 |
| 11.09.2026 | 224,75 | 228,45 | 220,60 | 224,00 | 0,09% | 1.034,00 |
| 10.09.2026 | 225,35 | 229,35 | 221,90 | 223,80 | -0,42% | 10,00 |
| 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% | - |