104,490€
1,18%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 104,07 | 104,61 | 103,24 | 104,40 | 1,09% | 32,00 |
| 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 |
| 22.01.2026 | 83,15 | 84,14 | 81,71 | 82,11 | -1,24% | 1.415,00 |
| 21.01.2026 | 81,43 | 83,59 | 81,43 | 83,14 | 2,24% | 2.840,00 |
| 20.01.2026 | 83,70 | 84,75 | 81,07 | 81,32 | -2,46% | 1.435,00 |
| 19.01.2026 | 83,45 | 85,36 | 82,51 | 83,37 | -1,11% | 391,00 |
| 16.01.2026 | 85,38 | 86,15 | 83,67 | 84,30 | -1,67% | 96,00 |
| 15.01.2026 | 86,17 | 86,70 | 84,66 | 85,73 | -0,23% | 184,00 |
| 14.01.2026 | 82,99 | 87,60 | 82,33 | 85,93 | 3,92% | 229,00 |
| 13.01.2026 | 82,20 | 83,80 | 82,16 | 82,68 | 1,26% | 683,00 |
| 12.01.2026 | 83,85 | 85,00 | 81,12 | 81,66 | -2,77% | 964,00 |
| 09.01.2026 | 84,82 | 86,18 | 83,80 | 83,98 | -1,10% | 159,00 |
| 08.01.2026 | 80,93 | 85,71 | 80,76 | 84,92 | 5,41% | 705,00 |
| 07.01.2026 | 83,42 | 83,84 | 80,50 | 80,56 | -3,35% | 576,00 |
| 06.01.2026 | 85,38 | 85,71 | 83,12 | 83,35 | -1,77% | 2.344,00 |
| 05.01.2026 | 83,60 | 90,96 | 83,12 | 84,85 | 3,07% | 5.118,00 |
| 02.01.2026 | 80,30 | 82,73 | 79,35 | 82,32 | 4,01% | 1.350,00 |
| 30.12.2025 | 78,69 | 79,29 | 78,66 | 79,14 | 0,62% | 12,00 |
| 29.12.2025 | 78,26 | 78,76 | 77,82 | 78,65 | -0,20% | 2.733,00 |
| 23.12.2025 | 78,99 | 79,57 | 78,49 | 78,81 | -0,74% | 50,00 |
| 22.12.2025 | 78,47 | 80,36 | 78,39 | 79,40 | 1,47% | 500,00 |
| 19.12.2025 | 78,80 | 79,63 | 78,24 | 78,25 | -0,91% | 32,00 |
| 18.12.2025 | 80,65 | 80,99 | 78,62 | 78,97 | -2,36% | - |
| 17.12.2025 | 78,64 | 81,00 | 77,75 | 80,88 | 4,43% | - |
| 16.12.2025 | 80,12 | 80,16 | 77,11 | 77,45 | -3,51% | - |
| 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 |