145,560€
1,36%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 152,72 | 155,09 | 150,90 | 153,99 | 0,90% | 343,00 |
| 04.05.2026 | 150,21 | 154,32 | 149,53 | 152,62 | 0,01% | 217,00 |
| 30.04.2026 | 148,53 | 152,82 | 146,46 | 152,60 | 3,13% | 73,00 |
| 29.04.2026 | 141,15 | 151,55 | 140,95 | 147,97 | 4,93% | 1.597,00 |
| 28.04.2026 | 140,17 | 143,19 | 140,17 | 141,02 | 0,76% | 909,00 |
| 27.04.2026 | 138,90 | 142,15 | 138,50 | 139,96 | 0,78% | 140,00 |
| 24.04.2026 | 136,57 | 139,03 | 134,26 | 138,88 | 1,73% | 120,00 |
| 23.04.2026 | 137,28 | 138,88 | 135,08 | 136,52 | -0,54% | 200,00 |
| 22.04.2026 | 135,54 | 137,77 | 134,27 | 137,26 | 2,29% | 460,00 |
| 21.04.2026 | 132,25 | 136,50 | 131,89 | 134,19 | 1,43% | 187,00 |
| 20.04.2026 | 135,70 | 135,92 | 131,64 | 132,30 | -0,47% | 184,00 |
| 17.04.2026 | 138,60 | 138,72 | 130,07 | 132,93 | -4,13% | 352,00 |
| 16.04.2026 | 136,81 | 140,22 | 136,78 | 138,65 | 1,32% | 45,00 |
| 15.04.2026 | 134,56 | 137,15 | 133,28 | 136,84 | 1,65% | 180,00 |
| 14.04.2026 | 136,29 | 136,38 | 133,21 | 134,62 | -1,33% | 958,00 |
| 13.04.2026 | 139,91 | 139,99 | 134,75 | 136,44 | 0,38% | 1.771,00 |
| 10.04.2026 | 137,76 | 138,34 | 133,48 | 135,93 | -0,99% | 476,00 |
| 09.04.2026 | 145,12 | 146,40 | 136,67 | 137,29 | -4,67% | 323,00 |
| 08.04.2026 | 142,12 | 146,86 | 139,45 | 144,01 | -4,42% | 188,00 |
| 07.04.2026 | 153,70 | 153,70 | 149,15 | 150,68 | -1,35% | 192,00 |
| 02.04.2026 | 155,43 | 157,30 | 151,45 | 152,74 | 0,91% | 1.126,00 |
| 01.04.2026 | 157,20 | 157,28 | 149,36 | 151,36 | -3,96% | 3.399,00 |
| 31.03.2026 | 161,25 | 162,52 | 154,71 | 157,60 | -2,27% | 1.154,00 |
| 30.03.2026 | 162,73 | 166,43 | 161,17 | 161,26 | -1,39% | 2.734,00 |
| 27.03.2026 | 160,50 | 163,70 | 158,05 | 163,53 | 2,50% | 1.894,00 |
| 26.03.2026 | 157,09 | 162,66 | 156,60 | 159,54 | 1,70% | 7.459,00 |
| 25.03.2026 | 158,75 | 160,09 | 155,24 | 156,87 | -1,09% | 749,00 |
| 24.03.2026 | 153,30 | 159,99 | 152,30 | 158,60 | 4,21% | 3.298,00 |
| 23.03.2026 | 153,24 | 154,39 | 148,90 | 152,20 | 0,16% | 664,00 |
| 20.03.2026 | 154,21 | 155,04 | 151,50 | 151,96 | -1,31% | 710,00 |
| 19.03.2026 | 150,86 | 155,47 | 150,10 | 153,97 | 2,15% | 940,00 |
| 18.03.2026 | 149,64 | 154,01 | 148,50 | 150,73 | 1,18% | 2.219,00 |
| 17.03.2026 | 151,34 | 151,84 | 148,55 | 148,97 | -1,42% | - |
| 16.03.2026 | 151,48 | 152,72 | 148,85 | 151,12 | -0,15% | 156,00 |
| 13.03.2026 | 152,54 | 153,62 | 150,17 | 151,35 | 0,09% | 302,00 |
| 12.03.2026 | 147,66 | 154,86 | 144,43 | 151,21 | 3,26% | 3.709,00 |
| 11.03.2026 | 138,72 | 146,56 | 138,50 | 146,43 | 4,60% | 738,00 |
| 10.03.2026 | 138,47 | 142,39 | 137,99 | 139,99 | 0,01% | 935,00 |
| 09.03.2026 | 143,68 | 146,82 | 139,19 | 139,97 | -2,00% | 665,00 |
| 06.03.2026 | 143,49 | 145,64 | 139,38 | 142,82 | -0,38% | 1.525,00 |
| 05.03.2026 | 143,13 | 146,40 | 140,85 | 143,37 | 1,24% | 1.302,00 |
| 04.03.2026 | 137,46 | 141,82 | 136,18 | 141,62 | 2,91% | 696,00 |
| 03.03.2026 | 137,64 | 141,45 | 135,00 | 137,61 | 0,41% | 367,00 |
| 02.03.2026 | 135,87 | 137,46 | 132,71 | 137,05 | 5,02% | 1.645,00 |
| 27.02.2026 | 129,22 | 130,73 | 126,83 | 130,50 | 0,97% | 92,00 |
| 26.02.2026 | 128,61 | 130,76 | 126,96 | 129,25 | 0,40% | - |
| 25.02.2026 | 130,80 | 131,79 | 126,82 | 128,73 | -1,77% | 1.824,00 |
| 24.02.2026 | 131,44 | 132,02 | 129,26 | 131,05 | -0,24% | 540,00 |
| 23.02.2026 | 130,51 | 133,11 | 128,97 | 131,37 | -0,61% | 15,00 |
| 20.02.2026 | 132,22 | 133,25 | 131,13 | 132,18 | 0,10% | 2.000,00 |
| 19.02.2026 | 133,43 | 135,27 | 131,76 | 132,05 | -1,20% | 29,00 |
| 18.02.2026 | 133,68 | 135,77 | 132,64 | 133,65 | 0,14% | 52,00 |
| 17.02.2026 | 134,99 | 136,86 | 132,22 | 133,46 | -1,41% | 1.550,00 |
| 16.02.2026 | 134,66 | 135,47 | 134,37 | 135,37 | 0,58% | 2.250,00 |
| 13.02.2026 | 131,79 | 134,59 | 130,81 | 134,59 | 2,16% | 17,00 |
| 12.02.2026 | 136,13 | 137,59 | 131,50 | 131,75 | -3,15% | 3.155,00 |
| 11.02.2026 | 132,01 | 136,05 | 131,97 | 136,03 | 2,87% | 6.635,00 |
| 10.02.2026 | 132,28 | 133,54 | 130,82 | 132,23 | 0,02% | 268,00 |
| 09.02.2026 | 133,08 | 133,56 | 131,22 | 132,20 | -0,97% | 1.494,00 |
| 06.02.2026 | 131,69 | 134,73 | 129,91 | 133,49 | 1,64% | 364,00 |
| 05.02.2026 | 130,86 | 131,45 | 127,62 | 131,34 | 0,23% | 474,00 |
| 04.02.2026 | 125,15 | 132,12 | 124,62 | 131,04 | 4,67% | 213,00 |
| 03.02.2026 | 120,39 | 125,32 | 119,29 | 125,19 | 3,76% | 14,00 |
| 02.02.2026 | 117,96 | 121,37 | 117,34 | 120,65 | -0,40% | 8,00 |
| 30.01.2026 | 120,40 | 121,82 | 118,59 | 121,13 | 0,62% | 1.189,00 |
| 29.01.2026 | 118,61 | 123,57 | 118,61 | 120,38 | 1,18% | 3.231,00 |
| 28.01.2026 | 116,77 | 119,17 | 116,20 | 118,98 | 2,19% | 47,00 |
| 27.01.2026 | 118,30 | 119,24 | 116,11 | 116,43 | -1,46% | 234,00 |
| 26.01.2026 | 119,58 | 120,47 | 117,76 | 118,16 | -1,29% | 2.083,00 |
| 23.01.2026 | 120,92 | 124,86 | 119,66 | 119,70 | -0,93% | 12,00 |
| 22.01.2026 | 121,13 | 121,99 | 119,30 | 120,82 | -0,35% | 429,00 |
| 21.01.2026 | 118,13 | 122,52 | 117,92 | 121,25 | 2,60% | 17,00 |
| 20.01.2026 | 118,01 | 119,61 | 116,71 | 118,18 | -0,45% | 225,00 |
| 19.01.2026 | 118,50 | 118,82 | 118,03 | 118,72 | -0,41% | 121,00 |
| 16.01.2026 | 120,56 | 121,72 | 119,02 | 119,21 | -1,23% | 81,00 |
| 15.01.2026 | 121,37 | 122,04 | 120,12 | 120,69 | -0,66% | 160,00 |
| 14.01.2026 | 118,18 | 123,10 | 117,60 | 121,49 | 2,70% | 297,00 |
| 13.01.2026 | 119,09 | 120,78 | 118,11 | 118,30 | -0,63% | 325,00 |
| 12.01.2026 | 121,82 | 122,73 | 118,12 | 119,05 | -2,58% | 265,00 |
| 09.01.2026 | 123,78 | 125,10 | 121,96 | 122,20 | -1,31% | 636,00 |
| 08.01.2026 | 118,03 | 124,28 | 117,26 | 123,82 | 4,83% | 651,00 |
| 07.01.2026 | 116,87 | 122,27 | 115,96 | 118,11 | 1,01% | 915,00 |
| 06.01.2026 | 119,12 | 120,03 | 116,46 | 116,93 | -2,12% | 957,00 |
| 05.01.2026 | 117,18 | 121,35 | 115,29 | 119,46 | 7,24% | 3.075,00 |
| 02.01.2026 | 110,19 | 111,45 | 109,45 | 111,39 | 1,51% | 123,00 |
| 30.12.2025 | 109,25 | 109,96 | 109,22 | 109,73 | 0,46% | - |
| 29.12.2025 | 108,91 | 109,47 | 107,96 | 109,23 | -0,27% | 324,00 |
| 23.12.2025 | 109,56 | 110,21 | 109,24 | 109,53 | -0,16% | - |
| 22.12.2025 | 110,11 | 111,25 | 109,63 | 109,71 | -0,32% | 15,00 |
| 19.12.2025 | 110,25 | 111,38 | 109,25 | 110,06 | -0,08% | - |
| 18.12.2025 | 112,44 | 112,92 | 109,12 | 110,15 | -2,05% | 207,00 |
| 17.12.2025 | 113,20 | 113,87 | 110,65 | 112,46 | 0,23% | 175,00 |
| 16.12.2025 | 120,15 | 120,50 | 111,87 | 112,20 | -6,83% | 60,00 |
| 15.12.2025 | 120,81 | 120,85 | 118,61 | 120,42 | -0,03% | 58,00 |
| 12.12.2025 | 122,19 | 122,74 | 119,95 | 120,46 | -1,38% | 400,00 |
| 11.12.2025 | 122,62 | 123,39 | 120,78 | 122,15 | -0,77% | - |
| 10.12.2025 | 120,03 | 123,10 | 119,32 | 123,10 | 2,30% | - |
| 09.12.2025 | 119,46 | 120,81 | 118,63 | 120,33 | 0,69% | 686,00 |
| 08.12.2025 | 119,51 | 120,51 | 118,27 | 119,51 | -0,17% | 196,00 |
| 05.12.2025 | 119,51 | 122,25 | 119,35 | 119,71 | -0,04% | 33,00 |