96,575€
-1,52%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 93,88 | 94,40 | 91,62 | 93,43 | -0,26% | 1.763,00 |
| 11.02.2026 | 90,39 | 93,84 | 90,26 | 93,67 | 3,63% | 1.366,00 |
| 10.02.2026 | 91,45 | 91,56 | 90,06 | 90,39 | -0,95% | 169,00 |
| 09.02.2026 | 90,96 | 91,38 | 89,89 | 91,26 | 0,21% | 2.051,00 |
| 06.02.2026 | 89,29 | 91,52 | 89,02 | 91,06 | 2,10% | 1.157,00 |
| 05.02.2026 | 90,71 | 91,58 | 87,50 | 89,19 | -2,14% | 1.597,00 |
| 04.02.2026 | 88,66 | 91,82 | 87,64 | 91,15 | 2,72% | 1.326,00 |
| 03.02.2026 | 85,93 | 89,05 | 85,28 | 88,74 | 2,75% | 944,00 |
| 02.02.2026 | 83,86 | 87,41 | 83,01 | 86,36 | -1,80% | 1.271,00 |
| 30.01.2026 | 85,36 | 87,96 | 84,36 | 87,95 | 2,41% | 1.440,00 |
| 29.01.2026 | 85,40 | 88,34 | 85,15 | 85,88 | 1,21% | 3.715,00 |
| 28.01.2026 | 83,62 | 85,09 | 82,84 | 84,85 | 2,31% | 1.975,00 |
| 27.01.2026 | 82,84 | 83,58 | 82,32 | 82,94 | 0,08% | 1.466,00 |
| 26.01.2026 | 83,70 | 84,27 | 82,23 | 82,87 | -0,29% | 1.033,00 |
| 23.01.2026 | 82,81 | 84,66 | 82,43 | 83,11 | 0,86% | 1.014,00 |
| 22.01.2026 | 83,49 | 83,69 | 81,71 | 82,41 | -0,87% | 1.751,00 |
| 21.01.2026 | 82,02 | 83,58 | 81,51 | 83,13 | 2,06% | 832,00 |
| 20.01.2026 | 83,75 | 84,22 | 81,07 | 81,45 | -2,27% | 3.390,00 |
| 19.01.2026 | 84,53 | 85,75 | 82,33 | 83,34 | -1,55% | 858,00 |
| 16.01.2026 | 85,53 | 86,03 | 83,74 | 84,66 | -0,70% | 1.009,00 |
| 15.01.2026 | 86,48 | 86,61 | 84,64 | 85,25 | -1,11% | 2.839,00 |
| 14.01.2026 | 82,88 | 87,58 | 82,56 | 86,21 | 4,07% | 997,00 |
| 13.01.2026 | 82,27 | 83,81 | 81,80 | 82,83 | 1,24% | 503,00 |
| 12.01.2026 | 83,97 | 84,61 | 81,14 | 81,82 | -2,35% | 1.569,00 |
| 09.01.2026 | 84,88 | 86,19 | 83,62 | 83,78 | -1,14% | 1.341,00 |
| 08.01.2026 | 80,89 | 85,70 | 80,62 | 84,75 | 5,28% | 2.248,00 |
| 07.01.2026 | 83,23 | 83,77 | 80,43 | 80,50 | -3,14% | 2.809,00 |
| 06.01.2026 | 85,31 | 85,80 | 83,02 | 83,11 | -1,82% | 2.859,00 |
| 05.01.2026 | 89,12 | 91,00 | 83,11 | 84,65 | 2,57% | 9.052,00 |
| 02.01.2026 | 80,01 | 82,73 | 79,22 | 82,53 | 4,26% | 43,00 |
| 30.12.2025 | 78,73 | 79,28 | 78,70 | 79,15 | 0,58% | - |
| 29.12.2025 | 78,07 | 78,82 | 77,83 | 78,70 | 0,11% | 523,00 |
| 23.12.2025 | 79,28 | 79,53 | 78,49 | 78,61 | -0,90% | 232,00 |
| 22.12.2025 | 79,03 | 80,39 | 78,43 | 79,33 | 0,99% | 1.862,00 |
| 19.12.2025 | 78,75 | 79,63 | 78,19 | 78,55 | -0,20% | 440,00 |
| 18.12.2025 | 80,86 | 81,07 | 78,63 | 78,70 | -2,82% | 39,00 |
| 17.12.2025 | 78,19 | 81,00 | 77,79 | 80,99 | 4,86% | 1.445,00 |
| 16.12.2025 | 80,11 | 80,17 | 77,13 | 77,24 | -3,79% | 469,00 |
| 15.12.2025 | 81,62 | 81,98 | 79,42 | 80,28 | -1,37% | 317,00 |
| 12.12.2025 | 82,56 | 83,15 | 81,14 | 81,40 | -1,34% | 235,00 |
| 11.12.2025 | 82,06 | 83,13 | 81,50 | 82,50 | -0,33% | 1.345,00 |
| 10.12.2025 | 80,40 | 83,33 | 80,02 | 82,78 | 3,01% | 1.399,00 |
| 09.12.2025 | 79,81 | 80,51 | 79,25 | 80,36 | 0,61% | 281,00 |
| 08.12.2025 | 80,42 | 80,91 | 79,20 | 79,87 | -0,78% | 980,00 |
| 05.12.2025 | 79,95 | 81,69 | 79,49 | 80,49 | 0,64% | 818,00 |