129,960€
0,30%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 130,19 | 131,46 | 126,98 | 129,97 | 0,31% | 258,00 |
| 19.10.2026 | 129,62 | 130,71 | 128,64 | 129,57 | -0,48% | 295,00 |
| 16.10.2026 | 126,09 | 130,51 | 125,18 | 130,20 | 3,10% | 1.279,00 |
| 15.10.2026 | 125,97 | 126,46 | 125,62 | 126,28 | -0,93% | - |
| 14.10.2026 | 125,98 | 128,08 | 125,52 | 127,47 | 1,31% | 1.186,00 |
| 13.10.2026 | 123,30 | 125,96 | 122,99 | 125,82 | 2,04% | 2.057,00 |
| 12.10.2026 | 119,24 | 123,38 | 118,88 | 123,30 | 3,02% | 128,00 |
| 09.10.2026 | 119,06 | 121,13 | 118,60 | 119,69 | 0,02% | 320,00 |
| 08.10.2026 | 116,64 | 120,20 | 116,28 | 119,67 | 3,19% | 1.606,00 |
| 07.10.2026 | 115,55 | 118,16 | 114,92 | 115,97 | 0,90% | 67,00 |
| 06.10.2026 | 115,04 | 115,53 | 112,23 | 114,93 | 0,45% | 1.359,00 |
| 05.10.2026 | 112,56 | 115,00 | 111,33 | 114,42 | 1,58% | 2.014,00 |
| 02.10.2026 | 112,89 | 113,73 | 110,87 | 112,64 | -0,35% | 374,00 |
| 01.10.2026 | 110,15 | 113,37 | 109,61 | 113,04 | 2,27% | 1.590,00 |
| 30.09.2026 | 111,08 | 111,73 | 110,23 | 110,53 | -0,05% | 139,00 |
| 29.09.2026 | 111,84 | 111,96 | 109,08 | 110,59 | -0,23% | 415,00 |
| 28.09.2026 | 113,39 | 114,33 | 110,63 | 110,84 | -0,99% | 2.485,00 |
| 25.09.2026 | 112,76 | 113,23 | 111,14 | 111,95 | -1,47% | 2.952,00 |
| 24.09.2026 | 112,67 | 115,20 | 112,11 | 113,62 | 0,99% | 614,00 |
| 23.09.2026 | 109,64 | 113,36 | 109,44 | 112,51 | 2,81% | 157,00 |
| 22.09.2026 | 111,55 | 112,58 | 108,70 | 109,43 | -1,64% | 1.160,00 |
| 21.09.2026 | 113,69 | 114,90 | 110,92 | 111,25 | -3,09% | 762,00 |
| 18.09.2026 | 115,64 | 116,30 | 114,44 | 114,80 | -1,11% | 320,00 |
| 17.09.2026 | 115,90 | 116,22 | 113,70 | 116,09 | 0,40% | 250,00 |
| 16.09.2026 | 121,97 | 122,57 | 115,39 | 115,63 | -5,52% | 2.486,00 |
| 15.09.2026 | 118,76 | 122,76 | 118,48 | 122,39 | 3,42% | 880,00 |
| 14.09.2026 | 119,91 | 121,51 | 117,88 | 118,34 | -0,07% | 465,00 |
| 11.09.2026 | 117,53 | 118,58 | 116,55 | 118,42 | 0,31% | 1.423,00 |
| 10.09.2026 | 117,39 | 120,44 | 115,95 | 118,05 | 0,55% | 2.700,00 |
| 09.09.2026 | 116,38 | 118,38 | 116,20 | 117,40 | 1,06% | 1.596,00 |
| 08.09.2026 | 116,74 | 118,33 | 115,37 | 116,17 | -0,21% | 1.392,00 |
| 07.09.2026 | 116,98 | 118,40 | 114,21 | 116,41 | 0,70% | 14.712,00 |
| 04.09.2026 | 116,84 | 116,85 | 114,18 | 115,60 | -0,94% | 629,00 |
| 03.09.2026 | 117,90 | 119,16 | 116,45 | 116,70 | -1,42% | 210,00 |
| 02.09.2026 | 118,00 | 118,58 | 116,18 | 118,38 | 0,75% | 1.663,00 |
| 01.09.2026 | 114,21 | 117,58 | 113,89 | 117,50 | 2,99% | 805,00 |
| 31.08.2026 | 113,61 | 115,76 | 112,87 | 114,09 | 1,39% | 627,00 |
| 28.08.2026 | 110,80 | 112,92 | 110,43 | 112,53 | 1,27% | 458,00 |
| 27.08.2026 | 111,69 | 112,26 | 109,91 | 111,12 | -0,94% | 435,00 |
| 26.08.2026 | 112,37 | 113,98 | 111,58 | 112,17 | -0,67% | 414,00 |
| 25.08.2026 | 114,21 | 114,89 | 111,94 | 112,93 | -1,23% | 952,00 |
| 24.08.2026 | 114,28 | 116,26 | 113,95 | 114,34 | -1,04% | 1.676,00 |
| 21.08.2026 | 115,04 | 116,29 | 114,23 | 115,54 | 0,01% | 406,00 |
| 20.08.2026 | 115,26 | 116,36 | 114,80 | 115,53 | 3,28% | 241,00 |
| 19.08.2026 | 112,44 | 113,48 | 110,66 | 111,86 | 6,02% | 1.186,00 |
| 05.05.2026 | 106,11 | 107,31 | 105,08 | 105,51 | -1,24% | 520,00 |
| 04.05.2026 | 104,57 | 107,17 | 103,98 | 106,84 | -0,38% | 1.836,00 |
| 30.04.2026 | 111,21 | 111,28 | 104,69 | 107,25 | -2,27% | 1.423,00 |
| 29.04.2026 | 106,14 | 109,90 | 106,10 | 109,74 | 3,38% | 2.151,00 |
| 28.04.2026 | 104,49 | 106,38 | 104,38 | 106,15 | 2,23% | 2.510,00 |
| 27.04.2026 | 104,04 | 105,26 | 102,51 | 103,83 | 0,05% | 1.426,00 |
| 24.04.2026 | 105,87 | 107,31 | 102,83 | 103,78 | -2,49% | 615,00 |
| 23.04.2026 | 105,23 | 107,62 | 104,83 | 106,43 | 1,59% | 2.574,00 |
| 22.04.2026 | 101,15 | 105,25 | 101,11 | 104,76 | 2,24% | 1.971,00 |
| 21.04.2026 | 99,06 | 102,84 | 98,91 | 102,46 | 3,71% | 1.310,00 |
| 20.04.2026 | 101,02 | 101,85 | 98,48 | 98,80 | 0,16% | 1.692,00 |
| 17.04.2026 | 102,81 | 103,68 | 94,88 | 98,64 | -4,36% | 3.670,00 |
| 16.04.2026 | 100,36 | 104,06 | 100,36 | 103,13 | 2,36% | 1.757,00 |
| 15.04.2026 | 100,48 | 102,06 | 99,57 | 100,75 | 0,06% | 1.599,00 |
| 14.04.2026 | 104,78 | 104,86 | 100,03 | 100,69 | -4,21% | 2.909,00 |
| 13.04.2026 | 108,97 | 109,09 | 104,09 | 105,11 | 0,55% | 4.152,00 |
| 10.04.2026 | 105,54 | 106,01 | 103,39 | 104,54 | -0,56% | 600,00 |
| 09.04.2026 | 108,15 | 109,48 | 105,13 | 105,13 | -2,08% | 3.290,00 |
| 08.04.2026 | 104,51 | 108,03 | 103,22 | 107,36 | -5,53% | 4.709,00 |
| 07.04.2026 | 114,77 | 115,60 | 113,15 | 113,64 | 0,48% | 1.638,00 |
| 02.04.2026 | 114,71 | 116,60 | 111,78 | 113,10 | 2,20% | 5.278,00 |
| 01.04.2026 | 112,32 | 112,40 | 108,87 | 110,67 | -2,90% | 8.671,00 |
| 31.03.2026 | 115,68 | 117,38 | 111,08 | 113,98 | -1,70% | 3.515,00 |
| 30.03.2026 | 117,29 | 118,59 | 115,15 | 115,95 | -0,22% | 3.660,00 |
| 27.03.2026 | 115,66 | 117,63 | 114,87 | 116,21 | 0,68% | 3.255,00 |
| 26.03.2026 | 112,24 | 115,85 | 112,03 | 115,43 | 3,52% | 3.268,00 |
| 25.03.2026 | 110,87 | 112,16 | 109,18 | 111,50 | 0,71% | 1.984,00 |
| 24.03.2026 | 110,50 | 113,04 | 109,65 | 110,71 | 1,09% | 1.690,00 |
| 23.03.2026 | 111,91 | 111,91 | 106,10 | 109,52 | -0,20% | 4.696,00 |
| 20.03.2026 | 108,81 | 110,92 | 107,92 | 109,74 | 0,85% | 2.481,00 |
| 19.03.2026 | 108,43 | 109,84 | 107,64 | 108,81 | 0,91% | 2.804,00 |
| 18.03.2026 | 105,73 | 108,82 | 105,41 | 107,83 | 1,25% | 7.826,00 |
| 17.03.2026 | 106,56 | 107,58 | 105,07 | 106,50 | 1,01% | 2.740,00 |
| 16.03.2026 | 107,23 | 107,80 | 104,74 | 105,44 | -1,25% | 2.554,00 |
| 13.03.2026 | 105,05 | 106,99 | 104,01 | 106,78 | 1,95% | 2.129,00 |
| 12.03.2026 | 101,78 | 105,02 | 101,64 | 104,74 | 3,66% | 2.299,00 |
| 11.03.2026 | 97,30 | 101,25 | 97,28 | 101,04 | 2,73% | 1.005,00 |
| 10.03.2026 | 99,20 | 100,51 | 96,82 | 98,36 | -2,01% | 2.600,00 |
| 09.03.2026 | 103,39 | 104,63 | 99,89 | 100,37 | -0,38% | 4.574,00 |
| 06.03.2026 | 100,96 | 103,65 | 100,51 | 100,75 | 0,15% | 3.801,00 |
| 05.03.2026 | 100,25 | 102,19 | 99,01 | 100,60 | 1,17% | 1.706,00 |
| 04.03.2026 | 102,65 | 103,04 | 98,50 | 99,44 | -2,57% | 3.369,00 |
| 03.03.2026 | 102,44 | 105,99 | 101,11 | 102,06 | 0,92% | 7.219,00 |
| 02.03.2026 | 103,24 | 104,75 | 98,91 | 101,13 | 5,31% | 9.524,00 |
| 27.02.2026 | 93,96 | 96,23 | 93,28 | 96,03 | 2,40% | 572,00 |
| 26.02.2026 | 93,01 | 94,70 | 91,63 | 93,78 | 0,61% | 572,00 |
| 25.02.2026 | 93,59 | 94,65 | 92,15 | 93,21 | -0,80% | 723,00 |
| 24.02.2026 | 93,42 | 94,11 | 92,09 | 93,96 | 0,73% | 592,00 |
| 23.02.2026 | 93,03 | 94,85 | 92,71 | 93,28 | -0,59% | 444,00 |
| 20.02.2026 | 95,52 | 95,65 | 93,01 | 93,84 | -1,07% | 1.060,00 |
| 19.02.2026 | 94,13 | 96,82 | 93,59 | 94,85 | 1,15% | 987,00 |
| 18.02.2026 | 91,66 | 94,04 | 91,46 | 93,77 | 2,16% | 679,00 |
| 17.02.2026 | 94,08 | 95,50 | 91,39 | 91,79 | -3,54% | 615,00 |
| 16.02.2026 | 94,13 | 96,01 | 91,80 | 95,16 | 1,35% | 12.649,00 |
| 13.02.2026 | 92,95 | 94,42 | 92,31 | 93,89 | 0,49% | 285,00 |