119,030$
0,82%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |