145,950$
0,49%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 147,01 | 147,15 | 142,80 | 145,95 | 0,49% | 5.308.657,00 |
| 19.10.2026 | 145,73 | 146,70 | 144,27 | 145,24 | -0,87% | 4.145.636,00 |
| 16.10.2026 | 142,69 | 146,59 | 142,24 | 146,51 | 3,37% | 7.532.280,00 |
| 15.10.2026 | 143,00 | 143,13 | 140,81 | 141,73 | -0,43% | 7.891.505,00 |
| 14.10.2026 | 142,00 | 142,55 | 140,90 | 142,34 | 1,02% | 5.264.551,00 |
| 13.10.2026 | 138,47 | 141,06 | 138,00 | 140,90 | 2,43% | 6.426.380,00 |
| 12.10.2026 | 136,01 | 137,63 | 135,76 | 137,56 | 2,58% | 4.309.586,00 |
| 09.10.2026 | 133,85 | 135,56 | 132,95 | 134,10 | -0,07% | 3.834.349,00 |
| 08.10.2026 | 132,76 | 134,77 | 132,13 | 134,19 | 3,35% | 6.042.615,00 |
| 07.10.2026 | 131,29 | 132,12 | 128,68 | 129,84 | 0,38% | 4.700.913,00 |
| 06.10.2026 | 128,19 | 130,07 | 127,78 | 129,35 | 0,74% | 5.571.428,00 |
| 05.10.2026 | 127,00 | 128,85 | 124,81 | 128,40 | 1,30% | 5.511.324,00 |
| 02.10.2026 | 125,01 | 127,13 | 125,01 | 126,75 | -0,24% | 5.195.512,00 |
| 01.10.2026 | 124,35 | 127,34 | 124,23 | 127,06 | 1,53% | 5.978.638,00 |
| 30.09.2026 | 125,93 | 126,56 | 124,95 | 125,15 | -0,23% | 6.251.971,00 |
| 29.09.2026 | 123,63 | 126,18 | 123,46 | 125,44 | -0,48% | 7.136.432,00 |
| 28.09.2026 | 129,36 | 129,36 | 125,82 | 126,04 | -0,99% | 6.174.617,00 |
| 25.09.2026 | 127,40 | 128,56 | 126,97 | 127,30 | -1,58% | 4.875.259,00 |
| 24.09.2026 | 129,60 | 130,97 | 128,67 | 129,34 | 0,98% | 5.286.893,00 |
| 23.09.2026 | 126,20 | 129,50 | 125,85 | 128,09 | 2,25% | 4.985.907,00 |
| 22.09.2026 | 125,98 | 127,26 | 124,47 | 125,27 | -1,77% | 8.662.012,00 |
| 21.09.2026 | 130,28 | 130,95 | 127,24 | 127,53 | -3,26% | 5.868.101,00 |
| 18.09.2026 | 132,84 | 133,33 | 131,48 | 131,83 | -1,02% | 18.108.332,00 |
| 17.09.2026 | 131,30 | 133,40 | 130,97 | 133,19 | 0,49% | 7.277.329,00 |
| 16.09.2026 | 138,42 | 139,19 | 132,38 | 132,54 | -6,15% | 9.037.849,00 |
| 15.09.2026 | 137,57 | 141,62 | 136,32 | 141,22 | 3,33% | 6.519.628,00 |
| 14.09.2026 | 138,89 | 139,82 | 136,05 | 136,67 | -0,50% | 6.356.797,00 |
| 11.09.2026 | 136,44 | 137,66 | 135,52 | 137,35 | 0,23% | 5.404.332,00 |
| 10.09.2026 | 138,75 | 138,89 | 134,70 | 137,04 | 0,37% | 5.574.953,00 |
| 09.09.2026 | 137,01 | 137,87 | 136,15 | 136,53 | 1,10% | 5.534.806,00 |
| 08.09.2026 | 136,15 | 137,53 | 134,13 | 135,04 | 0,58% | 5.000.958,00 |
| 04.09.2026 | 134,48 | 135,42 | 132,57 | 134,26 | -1,08% | 5.497.254,00 |
| 03.09.2026 | 136,70 | 137,42 | 135,44 | 135,72 | -1,08% | 4.832.182,00 |
| 02.09.2026 | 134,96 | 137,37 | 134,65 | 137,20 | 0,74% | 6.008.688,00 |
| 01.09.2026 | 135,00 | 136,30 | 133,64 | 136,19 | 2,79% | 6.400.574,00 |
| 31.08.2026 | 132,78 | 134,29 | 131,10 | 132,49 | 1,64% | 8.497.948,00 |
| 28.08.2026 | 129,95 | 130,84 | 129,37 | 130,35 | 0,64% | 4.651.008,00 |
| 27.08.2026 | 130,00 | 130,20 | 128,00 | 129,52 | -0,83% | 6.550.934,00 |
| 26.08.2026 | 130,09 | 132,72 | 130,08 | 130,61 | -0,93% | 5.761.550,00 |
| 25.08.2026 | 131,09 | 132,92 | 130,17 | 131,84 | -1,13% | 6.042.461,00 |
| 24.08.2026 | 134,09 | 135,63 | 132,93 | 133,35 | -1,13% | 6.118.877,00 |
| 21.08.2026 | 134,89 | 135,88 | 134,45 | 134,87 | -0,01% | 8.688.670,00 |
| 20.08.2026 | 132,50 | 135,87 | 132,23 | 134,89 | 3,30% | 8.603.789,00 |
| 19.08.2026 | 130,21 | 132,38 | 129,86 | 130,58 | 0,66% | 6.628.129,00 |
| 18.08.2026 | 129,00 | 130,12 | 128,10 | 129,72 | 1,69% | 5.327.007,00 |
| 17.08.2026 | 126,22 | 127,87 | 125,14 | 127,56 | 0,62% | 5.722.442,00 |
| 14.08.2026 | 125,56 | 127,40 | 125,37 | 126,78 | 1,81% | 5.532.938,00 |
| 13.08.2026 | 125,72 | 126,39 | 124,12 | 124,52 | -2,18% | 5.929.053,00 |
| 12.08.2026 | 125,00 | 127,34 | 124,81 | 127,30 | 1,10% | 5.983.712,00 |
| 11.08.2026 | 122,75 | 126,05 | 122,57 | 125,92 | 2,35% | 5.810.796,00 |
| 10.08.2026 | 119,23 | 123,26 | 119,17 | 123,03 | 4,61% | 7.168.665,00 |
| 07.08.2026 | 115,60 | 118,52 | 114,89 | 117,61 | 0,73% | 6.739.727,00 |
| 06.08.2026 | 120,00 | 120,05 | 115,43 | 116,76 | 1,50% | 7.417.645,00 |
| 05.08.2026 | 118,80 | 119,15 | 114,71 | 115,04 | -2,46% | 7.885.939,00 |
| 04.08.2026 | 117,64 | 118,47 | 116,08 | 117,94 | -1,02% | 6.926.394,00 |
| 03.08.2026 | 118,54 | 119,28 | 117,14 | 119,16 | -1,10% | 5.996.821,00 |
| 31.07.2026 | 119,45 | 120,84 | 117,83 | 120,48 | 1,22% | 5.779.141,00 |
| 30.07.2026 | 116,20 | 119,12 | 116,20 | 119,03 | 0,82% | 5.927.960,00 |
| 29.07.2026 | 117,95 | 119,00 | 117,26 | 118,06 | 3,47% | 5.884.234,00 |
| 28.07.2026 | 115,78 | 117,19 | 113,21 | 114,10 | -1,28% | 6.700.017,00 |
| 27.07.2026 | 117,22 | 118,49 | 115,46 | 115,58 | -3,89% | 7.173.208,00 |
| 24.07.2026 | 120,27 | 121,69 | 119,63 | 120,26 | 0,05% | 4.011.939,00 |
| 23.07.2026 | 121,24 | 122,38 | 119,98 | 120,20 | 1,19% | 6.860.570,00 |
| 22.07.2026 | 119,17 | 119,74 | 118,48 | 118,79 | 1,10% | 4.681.662,00 |
| 21.07.2026 | 116,62 | 117,55 | 115,72 | 117,50 | 1,57% | 4.835.861,00 |
| 20.07.2026 | 113,78 | 116,68 | 113,26 | 115,68 | 0,85% | 6.714.553,00 |
| 17.07.2026 | 115,67 | 116,26 | 113,45 | 114,71 | 1,66% | 5.586.390,00 |
| 16.07.2026 | 112,25 | 112,89 | 111,80 | 112,84 | 1,24% | 4.880.511,00 |
| 15.07.2026 | 112,02 | 112,46 | 109,55 | 111,46 | -0,37% | 5.907.427,00 |
| 14.07.2026 | 113,08 | 113,75 | 110,14 | 111,87 | -0,87% | 6.282.410,00 |
| 13.07.2026 | 110,97 | 113,22 | 110,97 | 112,85 | 3,49% | 5.938.626,00 |
| 10.07.2026 | 108,85 | 109,42 | 107,61 | 109,04 | 0,94% | 4.183.477,00 |
| 09.07.2026 | 110,02 | 110,48 | 107,79 | 108,02 | -2,44% | 6.506.239,00 |
| 08.07.2026 | 110,03 | 111,34 | 109,07 | 110,72 | 2,10% | 9.065.364,00 |
| 07.07.2026 | 104,70 | 108,81 | 104,55 | 108,44 | 4,69% | 6.694.523,00 |
| 06.07.2026 | 104,35 | 104,62 | 103,40 | 103,58 | -1,10% | 5.061.501,00 |
| 02.07.2026 | 104,12 | 104,76 | 103,47 | 104,73 | 1,46% | 6.934.391,00 |
| 01.07.2026 | 103,60 | 104,78 | 102,69 | 103,22 | -0,71% | 5.569.615,00 |
| 30.06.2026 | 104,51 | 105,17 | 103,66 | 103,96 | -0,23% | 10.026.856,00 |
| 29.06.2026 | 105,88 | 106,70 | 104,13 | 104,20 | -1,66% | 5.824.754,00 |
| 26.06.2026 | 106,35 | 106,80 | 104,64 | 105,96 | -0,42% | 10.832.320,00 |
| 25.06.2026 | 105,31 | 107,21 | 105,23 | 106,41 | -0,48% | 7.324.161,00 |
| 24.06.2026 | 107,32 | 108,03 | 106,25 | 106,92 | -2,77% | 7.006.522,00 |
| 23.06.2026 | 109,48 | 110,57 | 108,85 | 109,97 | 0,25% | 7.050.997,00 |
| 22.06.2026 | 109,53 | 109,81 | 108,12 | 109,70 | 1,82% | 6.744.599,00 |
| 18.06.2026 | 109,81 | 109,88 | 106,99 | 107,74 | -3,12% | 22.893.388,00 |
| 17.06.2026 | 110,83 | 111,89 | 109,96 | 111,21 | -0,12% | 6.847.653,00 |
| 16.06.2026 | 109,85 | 111,36 | 109,48 | 111,34 | -0,82% | 8.193.790,00 |
| 15.06.2026 | 111,13 | 113,63 | 110,73 | 112,26 | -4,03% | 10.795.604,00 |
| 12.06.2026 | 114,25 | 118,51 | 113,80 | 116,98 | 1,40% | 6.534.419,00 |
| 11.06.2026 | 120,98 | 121,52 | 115,32 | 115,36 | -3,80% | 6.652.030,00 |
| 10.06.2026 | 118,00 | 121,39 | 117,64 | 119,92 | 2,68% | 8.198.666,00 |
| 09.06.2026 | 118,00 | 118,12 | 114,86 | 116,79 | -1,77% | 5.360.075,00 |
| 08.06.2026 | 117,97 | 120,02 | 117,97 | 118,89 | 1,49% | 4.692.333,00 |
| 05.06.2026 | 119,50 | 119,77 | 116,99 | 117,14 | -1,75% | 5.943.393,00 |
| 04.06.2026 | 117,98 | 119,58 | 117,60 | 119,23 | 0,15% | 4.646.713,00 |
| 03.06.2026 | 117,59 | 119,55 | 116,91 | 119,05 | 1,87% | 6.635.924,00 |
| 02.06.2026 | 115,48 | 117,45 | 115,37 | 116,87 | 1,12% | 5.481.453,00 |
| 01.06.2026 | 115,70 | 117,60 | 115,32 | 115,58 | 1,40% | 7.081.688,00 |
| 29.05.2026 | 114,12 | 114,55 | 112,64 | 113,98 | -0,88% | 12.246.807,00 |