80,770€
-0,80%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 81,04 | 82,17 | 80,73 | 80,90 | -0,64% | - |
| 24.07.2025 | 80,48 | 81,60 | 80,22 | 81,42 | 0,90% | 24,00 |
| 23.07.2025 | 79,15 | 80,93 | 78,91 | 80,69 | 1,92% | - |
| 22.07.2025 | 78,04 | 79,46 | 77,22 | 79,17 | 1,64% | 1.354,00 |
| 21.07.2025 | 78,93 | 79,76 | 77,73 | 77,89 | -1,33% | 81,00 |
| 18.07.2025 | 79,68 | 80,70 | 78,24 | 78,94 | -1,49% | 32,00 |
| 17.07.2025 | 78,58 | 80,14 | 78,43 | 80,14 | 1,84% | - |
| 16.07.2025 | 79,75 | 80,27 | 77,89 | 78,69 | -1,53% | - |
| 15.07.2025 | 80,38 | 81,02 | 79,74 | 79,91 | -1,05% | 63,00 |
| 14.07.2025 | 81,84 | 82,26 | 80,32 | 80,76 | -1,30% | - |
| 11.07.2025 | 81,59 | 82,30 | 80,70 | 81,83 | 0,28% | 462,00 |
| 10.07.2025 | 80,71 | 81,86 | 79,81 | 81,60 | 1,13% | 33,00 |
| 09.07.2025 | 81,34 | 82,32 | 80,55 | 80,69 | -1,17% | 2,00 |
| 08.07.2025 | 78,75 | 82,73 | 78,05 | 81,65 | 3,38% | - |
| 07.07.2025 | 79,75 | 80,05 | 77,97 | 78,98 | -0,97% | 18,00 |
| 04.07.2025 | 79,93 | 80,62 | 78,77 | 79,75 | -0,23% | 500,00 |
| 03.07.2025 | 80,10 | 80,82 | 79,00 | 79,93 | 0,03% | - |
| 02.07.2025 | 77,55 | 80,07 | 77,55 | 79,90 | 2,49% | - |
| 01.07.2025 | 76,37 | 78,34 | 75,60 | 77,96 | 2,33% | - |
| 30.06.2025 | 76,93 | 77,62 | 75,85 | 76,19 | -1,14% | - |
| 27.06.2025 | 77,66 | 78,27 | 76,74 | 77,06 | -0,71% | - |
| 26.06.2025 | 76,54 | 77,62 | 75,96 | 77,61 | 1,48% | - |
| 25.06.2025 | 76,98 | 77,73 | 76,46 | 76,48 | -0,64% | - |
| 24.06.2025 | 78,27 | 79,34 | 76,62 | 76,97 | -2,93% | 217,00 |
| 23.06.2025 | 85,00 | 85,00 | 78,78 | 79,29 | -3,60% | 925,00 |
| 20.06.2025 | 82,34 | 82,64 | 81,19 | 82,26 | -0,28% | 1.018,00 |
| 19.06.2025 | 82,01 | 84,27 | 81,67 | 82,49 | 0,95% | 9,00 |
| 18.06.2025 | 83,03 | 83,71 | 81,30 | 81,71 | -1,82% | 30,00 |
| 17.06.2025 | 82,26 | 84,02 | 81,86 | 83,23 | 1,20% | - |
| 16.06.2025 | 85,00 | 85,46 | 81,01 | 82,24 | -2,08% | 80,00 |
| 13.06.2025 | 81,83 | 87,44 | 81,83 | 83,99 | 2,68% | 514,00 |
| 12.06.2025 | 81,20 | 81,85 | 79,56 | 81,79 | 0,60% | - |
| 11.06.2025 | 79,48 | 81,68 | 79,44 | 81,31 | 2,01% | 258,00 |
| 10.06.2025 | 77,07 | 80,29 | 77,07 | 79,70 | 3,53% | - |
| 09.06.2025 | 76,63 | 77,73 | 76,05 | 76,99 | 0,65% | 105,00 |
| 06.06.2025 | 74,55 | 77,07 | 74,49 | 76,49 | 2,63% | - |
| 05.06.2025 | 75,32 | 75,87 | 74,34 | 74,53 | -1,11% | 15,00 |
| 04.06.2025 | 77,20 | 77,85 | 75,14 | 75,36 | -2,59% | 93,00 |
| 03.06.2025 | 76,05 | 77,91 | 75,04 | 77,36 | 2,21% | 50,00 |
| 02.06.2025 | 75,11 | 76,74 | 74,48 | 75,69 | 0,94% | 3,00 |
| 30.05.2025 | 75,03 | 75,95 | 74,50 | 74,98 | -0,33% | - |
| 29.05.2025 | 76,37 | 76,54 | 74,17 | 75,23 | 0,47% | 72,00 |
| 28.05.2025 | 75,51 | 76,64 | 74,66 | 74,87 | -0,74% | 2,00 |
| 27.05.2025 | 75,78 | 76,09 | 74,40 | 75,43 | -0,59% | 62,00 |
| 26.05.2025 | 74,88 | 76,02 | 74,72 | 75,88 | 1,26% | 263,00 |
| 23.05.2025 | 76,71 | 76,71 | 74,75 | 74,93 | -1,93% | 37,00 |
| 22.05.2025 | 77,32 | 77,73 | 75,16 | 76,41 | -0,76% | 161,00 |
| 21.05.2025 | 79,61 | 80,40 | 76,87 | 76,99 | -3,11% | 80,00 |
| 20.05.2025 | 80,26 | 80,75 | 79,22 | 79,46 | -1,16% | 225,00 |
| 19.05.2025 | 81,79 | 82,11 | 80,00 | 80,40 | -2,97% | 320,00 |
| 16.05.2025 | 83,21 | 83,58 | 81,91 | 82,86 | -0,40% | 15,00 |
| 15.05.2025 | 82,49 | 83,21 | 80,95 | 83,20 | 0,40% | 20,00 |
| 14.05.2025 | 83,94 | 84,80 | 82,54 | 82,87 | -1,62% | 95,00 |
| 13.05.2025 | 83,26 | 85,09 | 82,82 | 84,23 | 1,40% | 70,00 |
| 12.05.2025 | 79,19 | 84,63 | 78,40 | 83,07 | 5,61% | - |
| 09.05.2025 | 79,62 | 80,85 | 78,26 | 78,66 | -0,72% | 55,00 |
| 08.05.2025 | 78,26 | 82,03 | 77,55 | 79,23 | 2,15% | 14,00 |
| 07.05.2025 | 77,68 | 77,89 | 76,50 | 77,56 | 0,58% | 13,00 |
| 06.05.2025 | 77,92 | 78,91 | 77,09 | 77,11 | -0,39% | - |
| 05.05.2025 | 80,87 | 80,87 | 77,36 | 77,42 | -4,28% | - |
| 02.05.2025 | 78,49 | 81,44 | 78,49 | 80,88 | 2,86% | 23,00 |
| 30.04.2025 | 80,50 | 80,78 | 77,59 | 78,63 | -2,70% | - |
| 29.04.2025 | 81,56 | 81,79 | 79,56 | 80,81 | -0,80% | 2,00 |
| 28.04.2025 | 80,35 | 81,69 | 80,32 | 81,46 | 0,87% | - |
| 25.04.2025 | 80,61 | 81,62 | 79,86 | 80,76 | 0,16% | - |
| 24.04.2025 | 79,87 | 81,07 | 78,94 | 80,63 | 1,45% | 25,00 |
| 23.04.2025 | 78,60 | 81,05 | 78,23 | 79,47 | 1,06% | - |
| 22.04.2025 | 75,98 | 79,07 | 75,84 | 78,64 | 0,52% | - |
| 17.04.2025 | 76,51 | 79,77 | 75,90 | 78,23 | 3,24% | - |
| 16.04.2025 | 75,31 | 77,76 | 74,69 | 75,78 | -0,22% | - |
| 15.04.2025 | 76,23 | 77,58 | 75,83 | 75,95 | -0,23% | 4,00 |
| 14.04.2025 | 75,82 | 78,35 | 75,32 | 76,12 | -0,02% | 6,00 |
| 11.04.2025 | 73,35 | 76,80 | 72,54 | 76,14 | 2,55% | 225,00 |
| 10.04.2025 | 83,65 | 84,06 | 72,17 | 74,25 | -11,51% | 842,00 |
| 09.04.2025 | 75,37 | 84,41 | 71,85 | 83,91 | 11,39% | 161,00 |
| 08.04.2025 | 78,60 | 80,75 | 74,20 | 75,33 | -4,09% | 184,00 |
| 07.04.2025 | 77,20 | 81,49 | 72,50 | 78,54 | -0,18% | 164,00 |
| 04.04.2025 | 86,75 | 87,11 | 78,04 | 78,68 | -8,81% | 762,00 |
| 03.04.2025 | 96,82 | 96,82 | 86,29 | 86,29 | -11,81% | 626,00 |
| 02.04.2025 | 97,69 | 97,89 | 96,38 | 97,84 | 0,18% | - |
| 01.04.2025 | 96,62 | 97,94 | 96,26 | 97,66 | 0,57% | - |
| 31.03.2025 | 94,50 | 97,77 | 93,50 | 97,11 | 2,72% | 39,00 |
| 28.03.2025 | 95,24 | 95,78 | 93,92 | 94,53 | -0,75% | 155,00 |
| 27.03.2025 | 96,27 | 96,33 | 94,74 | 95,24 | -0,74% | - |
| 26.03.2025 | 95,54 | 97,15 | 94,95 | 95,95 | 1,56% | 255,00 |
| 25.03.2025 | 94,57 | 95,47 | 93,83 | 94,48 | -0,12% | 21,00 |
| 24.03.2025 | 94,22 | 95,37 | 93,94 | 94,60 | 0,26% | 200,00 |
| 21.03.2025 | 94,51 | 95,10 | 93,70 | 94,35 | 0,17% | - |
| 20.03.2025 | 93,12 | 94,83 | 93,05 | 94,19 | 1,09% | - |
| 19.03.2025 | 91,93 | 94,15 | 91,58 | 93,18 | 1,86% | 31,00 |
| 18.03.2025 | 91,43 | 92,52 | 90,32 | 91,48 | 0,05% | 10,00 |
| 17.03.2025 | 91,25 | 92,14 | 90,55 | 91,43 | 1,52% | 50,00 |
| 14.03.2025 | 88,46 | 91,65 | 88,35 | 90,06 | 1,80% | - |
| 13.03.2025 | 89,73 | 91,61 | 88,44 | 88,47 | -1,60% | 11,00 |
| 12.03.2025 | 87,30 | 89,91 | 86,85 | 89,91 | 2,85% | 240,00 |
| 11.03.2025 | 85,60 | 87,97 | 84,59 | 87,41 | 2,76% | - |
| 10.03.2025 | 83,67 | 86,81 | 83,05 | 85,07 | 1,78% | 70,00 |
| 07.03.2025 | 82,07 | 83,98 | 81,77 | 83,58 | 1,82% | 65,00 |
| 06.03.2025 | 82,32 | 82,96 | 81,24 | 82,09 | -0,47% | 265,00 |
| 05.03.2025 | 85,82 | 86,12 | 80,63 | 82,48 | -3,50% | 261,00 |