95,285€
-1,57%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 96,86 | 97,02 | 94,62 | 95,38 | -1,47% | 51.507,00 |
| 15.06.2026 | 98,64 | 99,51 | 95,37 | 96,80 | -4,04% | 120.753,00 |
| 12.06.2026 | 99,81 | 102,42 | 98,36 | 100,88 | 0,80% | 2.221,00 |
| 11.06.2026 | 104,61 | 105,33 | 99,91 | 100,08 | -3,93% | 904,00 |
| 10.06.2026 | 101,75 | 105,11 | 100,51 | 104,17 | 2,91% | 39.941,00 |
| 09.06.2026 | 102,87 | 102,89 | 99,52 | 101,22 | -1,77% | 11,00 |
| 08.06.2026 | 103,58 | 104,01 | 102,29 | 103,04 | 1,36% | 21,00 |
| 05.06.2026 | 102,56 | 103,39 | 101,54 | 101,66 | -0,57% | 176,00 |
| 04.06.2026 | 102,01 | 103,01 | 101,23 | 102,24 | -0,44% | - |
| 03.06.2026 | 100,53 | 103,07 | 100,53 | 102,69 | 2,11% | - |
| 02.06.2026 | 99,41 | 101,05 | 98,09 | 100,57 | 1,23% | 73,00 |
| 01.06.2026 | 98,42 | 101,26 | 97,83 | 99,35 | 1,60% | 63,00 |
| 29.05.2026 | 98,40 | 99,02 | 96,49 | 97,79 | -0,98% | 47.786,00 |
| 28.05.2026 | 101,17 | 101,33 | 98,20 | 98,76 | -0,34% | 320,00 |
| 27.05.2026 | 99,48 | 100,16 | 97,66 | 99,10 | -1,01% | 64.716,00 |
| 26.05.2026 | 102,01 | 103,16 | 99,90 | 100,11 | -0,58% | 10,00 |
| 25.05.2026 | 103,95 | 103,95 | 96,32 | 100,69 | -2,96% | 475,00 |
| 22.05.2026 | 103,98 | 105,16 | 102,97 | 103,76 | -0,03% | 20.712,00 |
| 21.05.2026 | 105,12 | 107,28 | 103,03 | 103,79 | -1,35% | 9,00 |
| 20.05.2026 | 107,55 | 108,68 | 104,76 | 105,21 | -2,66% | 16,00 |
| 19.05.2026 | 106,83 | 108,48 | 106,77 | 108,08 | 1,11% | 46,00 |
| 18.05.2026 | 105,21 | 107,55 | 103,42 | 106,89 | 1,59% | 457,00 |
| 15.05.2026 | 102,17 | 105,35 | 102,17 | 105,22 | 2,88% | 30.476,00 |
| 14.05.2026 | 99,62 | 102,37 | 98,86 | 102,27 | 1,77% | 1,00 |
| 13.05.2026 | 99,92 | 100,79 | 98,76 | 100,49 | -0,05% | 673,00 |
| 12.05.2026 | 98,64 | 100,69 | 98,35 | 100,54 | 2,47% | 31.083,00 |
| 11.05.2026 | 97,41 | 98,45 | 96,59 | 98,12 | 1,55% | 207,00 |
| 08.05.2026 | 98,35 | 100,53 | 96,47 | 96,62 | -1,30% | 56,00 |
| 07.05.2026 | 101,36 | 101,60 | 96,94 | 97,89 | -3,10% | 10.233,00 |
| 06.05.2026 | 104,82 | 105,26 | 97,99 | 101,02 | -4,11% | 951,00 |
| 05.05.2026 | 106,38 | 107,30 | 105,08 | 105,35 | -1,33% | 123,00 |
| 04.05.2026 | 104,98 | 107,15 | 103,99 | 106,77 | -0,65% | 266,00 |
| 30.04.2026 | 111,05 | 111,76 | 104,80 | 107,47 | -1,98% | 425,00 |
| 29.04.2026 | 105,60 | 109,73 | 105,60 | 109,64 | 3,30% | 2.017,00 |
| 28.04.2026 | 104,46 | 106,58 | 104,20 | 106,14 | 1,95% | 1.149,00 |
| 27.04.2026 | 104,07 | 105,26 | 102,51 | 104,11 | 0,81% | 862,00 |
| 24.04.2026 | 106,42 | 107,33 | 102,83 | 103,27 | -3,37% | 26,00 |
| 23.04.2026 | 105,48 | 107,61 | 104,97 | 106,87 | 1,95% | 102,00 |
| 22.04.2026 | 101,97 | 105,24 | 100,91 | 104,83 | 2,15% | 269,00 |
| 21.04.2026 | 99,45 | 102,85 | 98,86 | 102,62 | 3,93% | 41,00 |
| 20.04.2026 | 99,00 | 101,53 | 98,49 | 98,74 | -0,11% | 911,00 |
| 17.04.2026 | 103,08 | 103,65 | 94,91 | 98,85 | -4,26% | 560,00 |
| 16.04.2026 | 100,44 | 104,06 | 100,00 | 103,25 | 2,30% | 7.077,00 |
| 15.04.2026 | 100,54 | 102,03 | 99,59 | 100,93 | 0,26% | 496,00 |
| 14.04.2026 | 104,70 | 104,82 | 100,04 | 100,67 | -3,93% | 73.312,00 |
| 13.04.2026 | 108,84 | 110,18 | 104,09 | 104,79 | 0,75% | 3.356,00 |
| 10.04.2026 | 105,73 | 106,00 | 103,41 | 104,01 | -1,52% | 157,00 |
| 09.04.2026 | 108,28 | 109,48 | 105,23 | 105,62 | -1,79% | 7,00 |
| 08.04.2026 | 105,84 | 108,01 | 103,23 | 107,54 | -5,14% | 2.631,00 |
| 07.04.2026 | 114,70 | 115,57 | 113,14 | 113,37 | 0,25% | 262,00 |
| 02.04.2026 | 114,57 | 116,61 | 111,80 | 113,09 | 1,96% | 2.577,00 |
| 01.04.2026 | 113,07 | 113,42 | 108,87 | 110,92 | -2,28% | 1.221,00 |
| 31.03.2026 | 116,20 | 117,38 | 111,09 | 113,51 | -2,10% | 1.112,00 |
| 30.03.2026 | 116,26 | 118,98 | 115,13 | 115,95 | -0,29% | 612,00 |
| 27.03.2026 | 115,25 | 117,39 | 114,91 | 116,29 | 0,60% | 2.374,00 |
| 26.03.2026 | 112,76 | 115,85 | 112,03 | 115,60 | 3,64% | 233,00 |
| 25.03.2026 | 110,31 | 112,15 | 109,18 | 111,54 | -0,09% | 134,00 |
| 24.03.2026 | 110,61 | 113,02 | 109,61 | 111,64 | 1,95% | 840,00 |
| 23.03.2026 | 111,65 | 112,04 | 106,20 | 109,51 | -0,31% | 1.543,00 |
| 20.03.2026 | 108,89 | 110,92 | 107,78 | 109,85 | 0,84% | 10.695,00 |
| 19.03.2026 | 108,00 | 109,82 | 107,50 | 108,93 | 0,52% | 2.292,00 |
| 18.03.2026 | 105,69 | 108,80 | 105,47 | 108,37 | 1,77% | 1.230,00 |
| 17.03.2026 | 105,46 | 107,57 | 105,06 | 106,49 | 0,83% | 25,00 |
| 16.03.2026 | 107,15 | 107,84 | 104,74 | 105,61 | -1,11% | 1.089,00 |
| 13.03.2026 | 104,93 | 106,98 | 104,01 | 106,80 | 2,18% | 3.106,00 |
| 12.03.2026 | 102,10 | 105,02 | 101,62 | 104,52 | 3,37% | 421,00 |
| 11.03.2026 | 97,64 | 101,39 | 97,08 | 101,11 | 2,75% | 320,00 |
| 10.03.2026 | 99,25 | 100,10 | 96,82 | 98,41 | -1,66% | 134,00 |
| 09.03.2026 | 102,43 | 104,53 | 100,07 | 100,07 | -0,70% | 130,00 |
| 06.03.2026 | 100,38 | 103,55 | 100,35 | 100,78 | -0,10% | 86.187,00 |
| 05.03.2026 | 100,34 | 102,17 | 99,21 | 100,88 | 1,50% | 307,00 |
| 04.03.2026 | 102,42 | 105,17 | 98,52 | 99,39 | -2,63% | 1.092,00 |
| 03.03.2026 | 102,67 | 105,99 | 101,10 | 102,07 | 0,72% | 153.578,00 |
| 02.03.2026 | 105,00 | 105,19 | 98,90 | 101,34 | 5,88% | 81.736,00 |
| 27.02.2026 | 93,61 | 96,23 | 93,32 | 95,71 | 2,09% | 76,00 |
| 26.02.2026 | 93,00 | 94,70 | 91,66 | 93,75 | 0,72% | 160,00 |
| 25.02.2026 | 93,94 | 94,57 | 92,16 | 93,08 | -0,95% | - |
| 24.02.2026 | 93,49 | 94,11 | 92,20 | 93,98 | 0,69% | 61,00 |
| 23.02.2026 | 93,31 | 94,81 | 92,61 | 93,33 | -0,44% | 64,00 |
| 20.02.2026 | 95,57 | 95,84 | 93,03 | 93,74 | -1,17% | 43,00 |
| 19.02.2026 | 93,70 | 96,84 | 93,56 | 94,85 | 1,07% | 252,00 |
| 18.02.2026 | 91,40 | 94,03 | 91,30 | 93,84 | 2,09% | 250,00 |
| 17.02.2026 | 95,15 | 95,41 | 91,39 | 91,92 | -3,39% | 306,00 |
| 16.02.2026 | 93,89 | 95,50 | 92,25 | 95,15 | 1,22% | 386,00 |
| 13.02.2026 | 94,12 | 94,42 | 92,24 | 94,00 | 0,50% | 115,00 |
| 12.02.2026 | 94,25 | 94,85 | 91,63 | 93,53 | -0,20% | - |
| 11.02.2026 | 90,45 | 93,84 | 90,28 | 93,72 | 3,68% | 50,00 |
| 10.02.2026 | 91,22 | 91,70 | 90,07 | 90,39 | -1,00% | 3,00 |
| 09.02.2026 | 91,06 | 91,89 | 89,88 | 91,30 | 0,55% | 300,00 |
| 06.02.2026 | 89,20 | 91,51 | 88,28 | 90,80 | 2,23% | 298,00 |
| 05.02.2026 | 91,00 | 91,56 | 87,49 | 88,82 | -2,90% | 1.046,00 |
| 04.02.2026 | 88,66 | 91,82 | 87,74 | 91,48 | 2,86% | 235,00 |
| 03.02.2026 | 86,26 | 89,06 | 85,28 | 88,93 | 2,96% | 416,00 |
| 02.02.2026 | 84,59 | 87,40 | 83,35 | 86,38 | -1,75% | 1.700,00 |
| 30.01.2026 | 85,72 | 87,93 | 84,61 | 87,91 | 1,75% | 824,00 |
| 29.01.2026 | 84,32 | 88,33 | 83,23 | 86,40 | 2,21% | 776,00 |
| 28.01.2026 | 83,81 | 85,09 | 82,57 | 84,54 | 1,82% | 636,00 |
| 27.01.2026 | 83,16 | 83,60 | 82,33 | 83,03 | 0,25% | 119,00 |
| 26.01.2026 | 83,45 | 84,31 | 82,24 | 82,82 | -0,38% | 2.713,00 |
| 23.01.2026 | 82,04 | 84,64 | 82,04 | 83,14 | 1,25% | 1.043,00 |