133,800$
0,41%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 133,08 | 134,87 | 132,33 | 133,80 | 0,41% | 9.164.626,00 |
| 26.03.2026 | 129,63 | 133,55 | 129,63 | 133,25 | 3,35% | 8.121.982,00 |
| 25.03.2026 | 128,00 | 129,68 | 127,81 | 128,93 | -0,32% | 7.482.471,00 |
| 24.03.2026 | 127,53 | 131,00 | 127,44 | 129,35 | 1,70% | 9.260.876,00 |
| 23.03.2026 | 123,37 | 128,36 | 122,95 | 127,19 | 0,21% | 10.556.971,00 |
| 20.03.2026 | 126,33 | 128,13 | 126,11 | 126,92 | 0,71% | 31.565.977,00 |
| 19.03.2026 | 124,71 | 126,35 | 123,97 | 126,02 | 1,92% | 11.145.834,00 |
| 18.03.2026 | 123,93 | 124,87 | 123,11 | 123,65 | 0,63% | 9.411.315,00 |
| 17.03.2026 | 122,00 | 123,96 | 121,21 | 122,87 | 1,28% | 7.817.600,00 |
| 16.03.2026 | 121,19 | 122,38 | 120,40 | 121,32 | -0,47% | 7.467.323,00 |
| 13.03.2026 | 119,61 | 122,26 | 119,24 | 121,89 | 1,36% | 10.825.891,00 |
| 12.03.2026 | 118,00 | 120,99 | 117,66 | 120,26 | 2,76% | 12.736.609,00 |
| 11.03.2026 | 114,46 | 117,16 | 114,00 | 117,03 | 2,52% | 9.179.910,00 |
| 10.03.2026 | 115,96 | 116,54 | 112,93 | 114,15 | -2,46% | 13.861.323,00 |
| 09.03.2026 | 117,55 | 118,77 | 116,20 | 117,03 | -0,03% | 13.581.156,00 |
| 06.03.2026 | 118,80 | 119,48 | 116,60 | 117,07 | 0,21% | 11.513.887,00 |
| 05.03.2026 | 117,00 | 118,52 | 115,83 | 116,82 | 1,01% | 9.844.146,00 |
| 04.03.2026 | 116,43 | 117,44 | 114,43 | 115,65 | -2,42% | 10.114.771,00 |
| 03.03.2026 | 120,85 | 122,50 | 117,30 | 118,52 | 0,24% | 17.182.205,00 |
| 02.03.2026 | 119,26 | 119,30 | 115,72 | 118,24 | 4,21% | 17.772.878,00 |
| 27.02.2026 | 112,40 | 113,79 | 111,06 | 113,46 | 2,49% | 8.764.739,00 |
| 26.02.2026 | 109,17 | 111,69 | 108,11 | 110,70 | 0,63% | 7.170.988,00 |
| 25.02.2026 | 111,00 | 111,53 | 108,66 | 110,01 | -0,52% | 6.746.731,00 |
| 24.02.2026 | 110,17 | 110,90 | 108,40 | 110,59 | 0,05% | 5.020.048,00 |
| 20.02.2026 | 111,44 | 111,44 | 109,58 | 110,53 | -0,95% | 5.961.764,00 |
| 19.02.2026 | 112,00 | 113,80 | 111,07 | 111,59 | 0,97% | 8.843.182,00 |
| 18.02.2026 | 109,19 | 110,81 | 108,84 | 110,52 | 1,60% | 9.350.848,00 |
| 17.02.2026 | 111,66 | 112,97 | 107,88 | 108,78 | -2,38% | 7.542.486,00 |
| 13.02.2026 | 110,39 | 112,07 | 110,39 | 111,43 | 0,54% | 6.836.436,00 |
| 12.02.2026 | 111,21 | 111,98 | 108,70 | 110,83 | -0,34% | 11.663.397,00 |
| 11.02.2026 | 108,49 | 111,44 | 108,43 | 111,21 | 3,45% | 8.964.485,00 |
| 10.02.2026 | 108,60 | 108,68 | 107,11 | 107,50 | -1,10% | 5.235.004,00 |
| 09.02.2026 | 107,62 | 108,89 | 107,06 | 108,70 | 1,00% | 6.251.875,00 |
| 06.02.2026 | 105,30 | 108,13 | 105,12 | 107,62 | 2,51% | 6.738.751,00 |
| 05.02.2026 | 106,95 | 108,44 | 103,15 | 104,98 | -2,43% | 10.425.416,00 |
| 04.02.2026 | 105,47 | 108,34 | 105,46 | 107,59 | 2,55% | 10.357.751,00 |
| 03.02.2026 | 102,40 | 105,23 | 101,75 | 104,91 | 3,07% | 9.290.333,00 |
| 02.02.2026 | 101,50 | 103,06 | 100,50 | 101,79 | -2,34% | 7.488.881,00 |
| 30.01.2026 | 102,54 | 104,27 | 101,73 | 104,23 | 1,39% | 9.075.138,00 |
| 29.01.2026 | 104,30 | 105,72 | 102,69 | 102,80 | 1,39% | 14.398.036,00 |
| 28.01.2026 | 100,25 | 101,52 | 99,84 | 101,39 | 1,52% | 5.844.939,00 |
| 27.01.2026 | 98,79 | 99,93 | 98,29 | 99,87 | 1,44% | 7.242.624,00 |
| 26.01.2026 | 99,55 | 99,69 | 97,77 | 98,45 | 1,62% | 7.228.225,00 |
| 22.01.2026 | 96,62 | 97,01 | 95,97 | 96,88 | -0,28% | 7.629.287,00 |
| 21.01.2026 | 97,16 | 97,92 | 96,38 | 97,15 | 1,71% | 10.485.677,00 |
| 20.01.2026 | 97,60 | 98,67 | 94,98 | 95,52 | -2,72% | 10.753.315,00 |
| 16.01.2026 | 97,50 | 98,95 | 97,13 | 98,19 | -0,75% | 8.939.244,00 |
| 15.01.2026 | 98,68 | 100,52 | 98,16 | 98,93 | -1,41% | 7.443.980,00 |
| 14.01.2026 | 96,60 | 101,92 | 96,60 | 100,34 | 4,02% | 13.533.001,00 |
| 13.01.2026 | 97,00 | 97,75 | 95,90 | 96,46 | 1,01% | 7.856.347,00 |
| 12.01.2026 | 98,50 | 98,73 | 94,68 | 95,50 | -2,06% | 10.223.483,00 |
| 09.01.2026 | 98,51 | 100,30 | 97,28 | 97,51 | -1,23% | 8.907.728,00 |
| 08.01.2026 | 94,40 | 99,86 | 94,33 | 98,72 | 5,09% | 9.595.321,00 |
| 07.01.2026 | 97,19 | 97,24 | 93,91 | 93,94 | -3,26% | 7.869.714,00 |
| 06.01.2026 | 100,23 | 100,31 | 96,98 | 97,11 | -2,11% | 8.888.870,00 |
| 05.01.2026 | 101,20 | 102,98 | 97,11 | 99,20 | 2,59% | 15.551.845,00 |
| 02.01.2026 | 93,62 | 96,94 | 93,13 | 96,70 | 3,30% | 6.997.131,00 |
| 31.12.2025 | 94,45 | 94,59 | 93,42 | 93,61 | -0,52% | 3.551.875,00 |
| 30.12.2025 | 93,11 | 94,31 | 93,11 | 94,10 | 1,59% | 4.465.769,00 |
| 29.12.2025 | 92,00 | 92,73 | 91,70 | 92,63 | 1,19% | 5.227.442,00 |
| 26.12.2025 | 91,85 | 92,48 | 90,75 | 91,54 | -0,28% | 4.553.068,00 |
| 24.12.2025 | 92,75 | 93,16 | 91,69 | 91,80 | -1,00% | 3.079.183,00 |
| 23.12.2025 | 93,45 | 93,78 | 92,44 | 92,73 | -0,62% | 5.586.679,00 |
| 22.12.2025 | 92,75 | 94,53 | 92,57 | 93,31 | 1,49% | 4.806.936,00 |
| 19.12.2025 | 92,50 | 93,40 | 91,60 | 91,94 | -0,31% | 14.107.436,00 |
| 18.12.2025 | 94,26 | 94,49 | 92,16 | 92,23 | -2,87% | 6.673.511,00 |
| 17.12.2025 | 91,83 | 95,12 | 91,81 | 94,96 | 4,62% | 9.336.169,00 |
| 16.12.2025 | 93,33 | 93,41 | 90,76 | 90,77 | -3,80% | 7.841.075,00 |
| 15.12.2025 | 95,51 | 95,60 | 93,31 | 94,36 | -1,24% | 7.324.094,00 |
| 12.12.2025 | 97,44 | 97,66 | 95,24 | 95,54 | -1,21% | 5.622.758,00 |
| 11.12.2025 | 96,16 | 97,71 | 95,91 | 96,71 | -0,09% | 8.125.976,00 |
| 10.12.2025 | 93,71 | 97,41 | 93,56 | 96,80 | 3,61% | 10.502.105,00 |
| 09.12.2025 | 92,70 | 93,63 | 92,18 | 93,43 | 0,59% | 6.174.211,00 |
| 08.12.2025 | 92,52 | 94,24 | 92,26 | 92,88 | -0,86% | 7.880.745,00 |
| 05.12.2025 | 92,08 | 95,07 | 92,08 | 93,69 | 0,61% | 9.012.874,00 |
| 04.12.2025 | 91,64 | 93,20 | 91,64 | 93,12 | 1,43% | 6.459.546,00 |
| 03.12.2025 | 90,05 | 91,84 | 89,97 | 91,81 | 2,82% | 5.485.801,00 |
| 02.12.2025 | 90,40 | 90,40 | 88,58 | 89,29 | -1,07% | 5.089.036,00 |
| 01.12.2025 | 89,23 | 91,18 | 88,78 | 90,26 | 1,77% | 7.890.644,00 |
| 28.11.2025 | 87,25 | 89,39 | 86,88 | 88,69 | 1,84% | 3.304.452,00 |
| 26.11.2025 | 86,45 | 87,64 | 86,40 | 87,09 | 0,54% | 5.066.051,00 |
| 25.11.2025 | 86,66 | 86,98 | 85,70 | 86,62 | -1,07% | 6.808.341,00 |
| 24.11.2025 | 87,10 | 88,13 | 86,32 | 87,56 | 0,10% | 6.858.633,00 |
| 20.11.2025 | 88,32 | 90,59 | 87,44 | 87,47 | -0,58% | 4.910.219,00 |
| 19.11.2025 | 88,00 | 88,50 | 87,04 | 87,98 | -1,90% | 5.071.579,00 |
| 18.11.2025 | 88,62 | 90,35 | 88,10 | 89,68 | 1,08% | 6.834.416,00 |
| 17.11.2025 | 90,72 | 90,72 | 88,10 | 88,72 | -0,78% | 8.608.312,00 |
| 13.11.2025 | 89,50 | 90,66 | 88,64 | 89,42 | 0,39% | 7.324.143,00 |
| 12.11.2025 | 89,26 | 90,26 | 88,94 | 89,07 | -1,79% | 6.889.352,00 |
| 11.11.2025 | 89,12 | 91,39 | 88,80 | 90,69 | 2,79% | 6.549.967,00 |
| 10.11.2025 | 87,31 | 88,55 | 86,40 | 88,23 | 1,61% | 6.170.385,00 |
| 07.11.2025 | 86,10 | 87,38 | 85,59 | 86,83 | 1,37% | 7.541.530,00 |
| 06.11.2025 | 87,25 | 88,36 | 85,57 | 85,66 | -2,33% | 12.964.700,00 |
| 05.11.2025 | 87,60 | 88,71 | 87,56 | 87,70 | -0,24% | 6.344.748,00 |
| 04.11.2025 | 87,37 | 88,07 | 87,01 | 87,91 | -0,75% | 5.699.630,00 |
| 03.11.2025 | 88,70 | 88,83 | 87,39 | 88,57 | -0,33% | 5.308.395,00 |
| 31.10.2025 | 87,94 | 89,61 | 87,53 | 88,86 | 0,82% | 5.585.005,00 |
| 30.10.2025 | 87,92 | 89,25 | 87,29 | 88,14 | 0,07% | 6.103.040,00 |
| 29.10.2025 | 86,90 | 88,41 | 86,74 | 88,08 | 1,49% | 5.415.166,00 |
| 28.10.2025 | 88,33 | 88,36 | 86,69 | 86,79 | -2,14% | 5.219.450,00 |