75,950€
-0,21%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 76,19 | 76,82 | 75,71 | 75,86 | -0,34% | 16,00 |
| 14.10.2025 | 76,35 | 76,65 | 74,73 | 76,11 | -0,87% | 90,00 |
| 13.10.2025 | 75,52 | 77,11 | 75,52 | 76,78 | 1,33% | 42,00 |
| 10.10.2025 | 79,66 | 79,84 | 75,62 | 75,78 | -4,84% | 92,00 |
| 09.10.2025 | 80,82 | 81,78 | 79,45 | 79,63 | -1,53% | 11,00 |
| 08.10.2025 | 81,69 | 82,56 | 80,20 | 80,87 | -0,61% | - |
| 07.10.2025 | 81,08 | 81,84 | 79,47 | 81,37 | 0,52% | 153,00 |
| 06.10.2025 | 80,34 | 81,84 | 80,34 | 80,95 | 0,68% | 2,00 |
| 03.10.2025 | 80,15 | 80,73 | 79,55 | 80,40 | 0,87% | - |
| 02.10.2025 | 81,41 | 82,07 | 79,48 | 79,71 | -1,94% | 3,00 |
| 01.10.2025 | 80,23 | 81,83 | 79,81 | 81,29 | 0,81% | 53,00 |
| 30.09.2025 | 81,63 | 81,90 | 79,64 | 80,64 | -1,19% | 1,00 |
| 29.09.2025 | 84,16 | 84,27 | 80,67 | 81,61 | -3,00% | 1,00 |
| 26.09.2025 | 82,97 | 85,25 | 82,20 | 84,13 | 1,50% | 33,00 |
| 25.09.2025 | 81,57 | 83,29 | 80,88 | 82,89 | 1,76% | 52,00 |
| 24.09.2025 | 79,22 | 82,30 | 79,02 | 81,46 | 2,61% | 51,00 |
| 23.09.2025 | 78,38 | 80,90 | 77,49 | 79,38 | 1,74% | 600,00 |
| 22.09.2025 | 78,97 | 79,09 | 77,37 | 78,03 | -0,10% | 10,00 |
| 19.09.2025 | 79,43 | 79,86 | 77,75 | 78,11 | -1,61% | 27,00 |
| 18.09.2025 | 79,36 | 80,17 | 78,81 | 79,38 | 0,00% | 1,00 |
| 17.09.2025 | 79,75 | 80,33 | 78,64 | 79,38 | -0,24% | 50,00 |
| 16.09.2025 | 78,65 | 80,20 | 77,85 | 79,57 | 1,33% | 404,00 |
| 15.09.2025 | 78,92 | 79,80 | 77,90 | 78,53 | -0,35% | 32,00 |
| 12.09.2025 | 79,79 | 81,12 | 78,80 | 78,80 | -1,51% | 1,00 |
| 11.09.2025 | 80,27 | 80,95 | 79,15 | 80,01 | -0,02% | - |
| 10.09.2025 | 79,29 | 80,04 | 78,31 | 80,03 | 1,88% | 877,00 |
| 09.09.2025 | 78,05 | 79,89 | 77,61 | 78,55 | 1,85% | - |
| 08.09.2025 | 79,37 | 80,33 | 77,04 | 77,12 | -2,81% | 102,00 |
| 05.09.2025 | 82,21 | 82,36 | 78,54 | 79,35 | -3,41% | 174,00 |
| 04.09.2025 | 81,29 | 82,64 | 80,24 | 82,15 | 1,12% | 1.000,00 |
| 03.09.2025 | 84,93 | 85,09 | 80,78 | 81,24 | -4,48% | 1,00 |
| 02.09.2025 | 84,91 | 85,84 | 83,90 | 85,05 | 0,16% | 9,00 |
| 01.09.2025 | 84,27 | 85,23 | 84,18 | 84,92 | 0,28% | 3,00 |
| 29.08.2025 | 84,26 | 85,15 | 84,00 | 84,68 | 0,41% | 20,00 |
| 28.08.2025 | 84,08 | 84,56 | 82,91 | 84,34 | 0,16% | 16,00 |
| 27.08.2025 | 83,98 | 85,04 | 83,17 | 84,20 | 0,96% | 10,00 |
| 26.08.2025 | 84,42 | 84,49 | 82,75 | 83,40 | -1,29% | 10,00 |
| 25.08.2025 | 82,65 | 84,56 | 82,32 | 84,49 | 2,47% | - |
| 22.08.2025 | 81,91 | 83,12 | 81,70 | 82,45 | 1,18% | - |
| 21.08.2025 | 81,45 | 82,35 | 80,77 | 81,49 | 0,12% | 131,00 |
| 20.08.2025 | 80,72 | 81,67 | 80,44 | 81,39 | 1,19% | - |
| 19.08.2025 | 80,15 | 81,04 | 79,83 | 80,43 | -0,09% | 18,00 |
| 18.08.2025 | 80,54 | 81,26 | 79,93 | 80,51 | -1,26% | 6,00 |
| 15.08.2025 | 81,61 | 82,39 | 80,89 | 81,53 | -0,80% | 123,00 |
| 14.08.2025 | 81,96 | 82,47 | 80,91 | 82,19 | 0,35% | - |
| 13.08.2025 | 81,05 | 81,91 | 80,28 | 81,90 | 1,15% | - |
| 12.08.2025 | 80,65 | 82,98 | 80,14 | 80,97 | 0,48% | 266,00 |
| 11.08.2025 | 80,63 | 82,21 | 79,90 | 80,58 | -0,10% | - |
| 08.08.2025 | 79,66 | 81,44 | 78,72 | 80,66 | 1,56% | 10,00 |
| 07.08.2025 | 79,85 | 81,99 | 78,42 | 79,42 | -0,75% | 127,00 |
| 06.08.2025 | 80,55 | 82,27 | 79,38 | 80,02 | -0,67% | 86,00 |
| 05.08.2025 | 80,41 | 80,82 | 79,54 | 80,56 | 0,37% | - |
| 04.08.2025 | 79,97 | 81,17 | 79,52 | 80,26 | 0,10% | - |
| 01.08.2025 | 83,49 | 84,25 | 79,88 | 80,18 | -4,03% | 79,00 |
| 31.07.2025 | 83,99 | 84,91 | 83,23 | 83,55 | -1,39% | 1,00 |
| 30.07.2025 | 84,82 | 85,14 | 83,56 | 84,73 | -0,17% | - |
| 29.07.2025 | 83,07 | 84,90 | 83,04 | 84,88 | 1,41% | 78,00 |
| 28.07.2025 | 80,77 | 83,79 | 80,77 | 83,70 | 3,45% | 101,00 |
| 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 |