107,740$
-3,12%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 109,81 | 109,88 | 106,99 | 107,74 | -3,12% | 22.711.322,00 |
| 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 |
| 28.05.2026 | 115,83 | 116,89 | 114,45 | 114,99 | -0,12% | 5.975.995,00 |
| 27.05.2026 | 115,21 | 116,45 | 114,24 | 115,13 | -1,24% | 5.810.582,00 |
| 26.05.2026 | 118,75 | 119,89 | 116,18 | 116,57 | -3,23% | 7.076.095,00 |
| 22.05.2026 | 120,05 | 121,59 | 119,60 | 120,46 | -0,07% | 4.949.755,00 |
| 21.05.2026 | 124,01 | 124,41 | 119,80 | 120,55 | -1,48% | 5.747.610,00 |
| 20.05.2026 | 124,27 | 126,00 | 121,77 | 122,36 | -2,20% | 5.632.409,00 |
| 19.05.2026 | 125,86 | 126,00 | 124,12 | 125,11 | 0,46% | 5.885.741,00 |
| 18.05.2026 | 122,00 | 125,15 | 120,39 | 124,54 | 1,74% | 5.684.039,00 |
| 15.05.2026 | 120,78 | 122,48 | 120,49 | 122,41 | 2,89% | 6.182.781,00 |
| 14.05.2026 | 117,13 | 119,52 | 117,01 | 118,97 | 1,34% | 4.882.882,00 |
| 13.05.2026 | 117,65 | 118,01 | 115,69 | 117,40 | -0,40% | 5.632.783,00 |
| 12.05.2026 | 116,67 | 118,25 | 115,68 | 117,87 | 2,01% | 6.690.475,00 |
| 11.05.2026 | 114,43 | 115,97 | 113,80 | 115,55 | 1,48% | 5.838.914,00 |
| 08.05.2026 | 114,64 | 115,49 | 113,62 | 113,87 | -0,88% | 6.529.576,00 |
| 07.05.2026 | 116,10 | 116,24 | 114,05 | 114,88 | -3,38% | 10.220.698,00 |
| 06.05.2026 | 117,96 | 120,00 | 117,42 | 118,90 | -3,58% | 11.386.669,00 |
| 05.05.2026 | 124,07 | 124,75 | 123,02 | 123,32 | -1,27% | 6.832.552,00 |
| 04.05.2026 | 124,01 | 125,27 | 121,70 | 124,91 | 1,40% | 7.653.534,00 |
| 01.05.2026 | 125,00 | 125,76 | 122,47 | 123,19 | -2,06% | 7.773.509,00 |
| 30.04.2026 | 124,54 | 128,10 | 123,77 | 125,78 | -1,93% | 11.920.828,00 |
| 29.04.2026 | 125,88 | 128,28 | 125,08 | 128,25 | 3,16% | 9.658.703,00 |
| 28.04.2026 | 124,17 | 124,56 | 122,46 | 124,32 | 2,17% | 7.237.693,00 |
| 27.04.2026 | 122,21 | 123,65 | 120,22 | 121,68 | -0,07% | 12.165.318,00 |
| 24.04.2026 | 123,47 | 124,14 | 120,49 | 121,76 | -2,10% | 10.858.232,00 |
| 23.04.2026 | 123,39 | 125,58 | 123,38 | 124,37 | 1,44% | 7.831.633,00 |
| 22.04.2026 | 121,44 | 123,23 | 120,91 | 122,60 | 1,95% | 6.555.936,00 |
| 21.04.2026 | 117,04 | 120,62 | 116,72 | 120,26 | 3,27% | 7.016.861,00 |
| 20.04.2026 | 116,78 | 118,22 | 116,07 | 116,45 | 0,35% | 6.001.120,00 |
| 17.04.2026 | 116,33 | 116,50 | 112,21 | 116,04 | -4,55% | 11.629.069,00 |
| 16.04.2026 | 119,51 | 122,44 | 119,37 | 121,57 | 2,23% | 6.800.508,00 |
| 15.04.2026 | 118,17 | 120,36 | 117,35 | 118,92 | 0,11% | 6.535.180,00 |
| 14.04.2026 | 121,64 | 122,28 | 117,95 | 118,79 | -3,91% | 9.494.363,00 |
| 13.04.2026 | 124,96 | 125,33 | 122,38 | 123,62 | 0,87% | 7.784.655,00 |
| 10.04.2026 | 123,11 | 124,05 | 121,32 | 122,55 | -0,75% | 10.457.130,00 |
| 09.04.2026 | 126,29 | 127,91 | 123,28 | 123,47 | -1,40% | 8.972.125,00 |
| 08.04.2026 | 122,16 | 125,89 | 120,70 | 125,22 | -4,97% | 12.707.859,00 |
| 07.04.2026 | 132,00 | 133,69 | 131,15 | 131,77 | 0,10% | 6.654.603,00 |
| 06.04.2026 | 130,50 | 131,73 | 129,35 | 131,64 | 0,86% | 4.185.493,00 |
| 02.04.2026 | 131,30 | 134,41 | 129,11 | 130,52 | 1,67% | 7.383.761,00 |
| 01.04.2026 | 128,15 | 129,93 | 126,44 | 128,38 | -2,74% | 12.827.953,00 |
| 31.03.2026 | 132,06 | 135,20 | 128,35 | 132,00 | -0,67% | 13.429.525,00 |
| 30.03.2026 | 135,15 | 135,87 | 131,91 | 132,89 | -0,68% | 8.900.411,00 |
| 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 | 0,65% | 5.020.048,00 |
| 23.02.2026 | 110,70 | 111,91 | 109,68 | 109,88 | -0,59% | 4.741.948,00 |
| 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 |