80,115€
-0,19%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 80,12 | 80,15 | 79,89 | 80,13 | -0,17% | - |
| 15.12.2025 | 81,73 | 81,89 | 79,43 | 80,27 | -1,52% | 100,00 |
| 12.12.2025 | 82,68 | 83,16 | 81,14 | 81,51 | -1,06% | 13,00 |
| 11.12.2025 | 82,50 | 83,15 | 81,34 | 82,38 | -0,78% | - |
| 10.12.2025 | 80,37 | 83,33 | 80,17 | 83,02 | 3,24% | - |
| 09.12.2025 | 79,75 | 80,51 | 79,26 | 80,42 | 0,49% | 3,00 |
| 08.12.2025 | 80,80 | 80,90 | 79,27 | 80,02 | -1,01% | - |
| 05.12.2025 | 79,83 | 81,70 | 79,30 | 80,84 | 1,27% | 35,00 |
| 04.12.2025 | 78,76 | 79,93 | 78,10 | 79,83 | 1,58% | 20,00 |
| 03.12.2025 | 76,66 | 78,74 | 76,66 | 78,59 | 2,18% | 200,00 |
| 02.12.2025 | 77,77 | 78,14 | 76,26 | 76,91 | -1,26% | 8,00 |
| 01.12.2025 | 76,48 | 78,50 | 76,20 | 77,89 | 1,88% | 48,00 |
| 28.11.2025 | 75,83 | 77,05 | 75,17 | 76,45 | 0,88% | 102,00 |
| 27.11.2025 | 74,98 | 76,26 | 74,81 | 75,79 | 0,78% | 4,00 |
| 26.11.2025 | 74,93 | 75,58 | 74,63 | 75,20 | 0,07% | 31,00 |
| 25.11.2025 | 76,06 | 76,73 | 74,03 | 75,15 | -1,57% | - |
| 24.11.2025 | 75,96 | 76,48 | 74,91 | 76,35 | 0,44% | 10,00 |
| 21.11.2025 | 75,29 | 76,86 | 75,17 | 76,01 | 0,11% | 89,00 |
| 20.11.2025 | 75,73 | 78,57 | 75,73 | 75,93 | -0,59% | - |
| 19.11.2025 | 77,46 | 77,49 | 75,32 | 76,38 | -1,38% | 1,00 |
| 18.11.2025 | 76,20 | 78,05 | 75,93 | 77,45 | 1,52% | 1,00 |
| 17.11.2025 | 77,73 | 78,63 | 76,04 | 76,29 | -3,25% | - |
| 14.11.2025 | 77,53 | 79,02 | 76,26 | 78,85 | 2,85% | 41,00 |
| 13.11.2025 | 77,34 | 77,85 | 76,18 | 76,66 | -0,45% | 21,00 |
| 12.11.2025 | 78,17 | 78,61 | 76,85 | 77,01 | -1,67% | 7,00 |
| 11.11.2025 | 76,66 | 78,83 | 76,10 | 78,32 | 2,49% | 115,00 |
| 10.11.2025 | 75,33 | 76,57 | 74,73 | 76,42 | 1,82% | 78,00 |
| 07.11.2025 | 74,63 | 75,44 | 73,91 | 75,05 | 0,60% | 49,00 |
| 06.11.2025 | 76,85 | 77,81 | 74,45 | 74,61 | -2,72% | 15,00 |
| 05.11.2025 | 76,52 | 77,49 | 76,31 | 76,69 | 0,25% | - |
| 04.11.2025 | 76,81 | 76,93 | 75,73 | 76,50 | -0,36% | - |
| 03.11.2025 | 77,35 | 77,76 | 75,94 | 76,78 | -0,70% | 261,00 |
| 31.10.2025 | 76,00 | 77,64 | 75,59 | 77,32 | 1,49% | 27,00 |
| 30.10.2025 | 75,98 | 77,15 | 75,40 | 76,19 | 1,11% | 3,00 |
| 29.10.2025 | 74,77 | 76,44 | 74,37 | 75,35 | 0,80% | 1,00 |
| 28.10.2025 | 76,56 | 76,56 | 74,37 | 74,76 | -2,29% | 43,00 |
| 27.10.2025 | 75,86 | 76,81 | 75,68 | 76,51 | 0,89% | - |
| 24.10.2025 | 77,66 | 78,22 | 75,83 | 75,83 | -2,30% | 33,00 |
| 23.10.2025 | 75,23 | 78,35 | 75,23 | 77,62 | 2,77% | 650,00 |
| 22.10.2025 | 74,41 | 75,61 | 74,41 | 75,52 | 1,31% | 590,00 |
| 21.10.2025 | 74,60 | 75,45 | 74,26 | 74,55 | -0,29% | 262,00 |
| 20.10.2025 | 74,34 | 74,93 | 73,75 | 74,77 | 0,84% | 50,00 |
| 17.10.2025 | 74,10 | 74,92 | 73,19 | 74,14 | 0,13% | 108,00 |
| 16.10.2025 | 75,72 | 76,07 | 73,27 | 74,05 | -1,63% | 109,00 |
| 15.10.2025 | 76,19 | 76,82 | 74,45 | 75,27 | -1,10% | 97,00 |
| 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% | - |