128,780$
-2,11%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 131,24 | 131,92 | 128,73 | 128,78 | -2,11% | 3.609.156,00 |
| 20.02.2025 | 129,88 | 132,30 | 129,24 | 131,55 | 1,22% | 3.153.645,00 |
| 19.02.2025 | 130,54 | 132,66 | 129,69 | 129,96 | -0,25% | 3.507.641,00 |
| 18.02.2025 | 128,50 | 131,55 | 127,74 | 130,28 | 1,75% | 4.296.255,00 |
| 14.02.2025 | 126,06 | 128,98 | 125,71 | 128,04 | 1,99% | 3.285.926,00 |
| 13.02.2025 | 124,82 | 127,02 | 122,84 | 125,54 | 0,40% | 2.989.439,00 |
| 12.02.2025 | 128,50 | 128,85 | 124,59 | 125,04 | -3,48% | 3.860.148,00 |
| 11.02.2025 | 129,95 | 132,00 | 127,66 | 129,55 | 4,72% | 7.441.307,00 |
| 10.02.2025 | 121,40 | 123,95 | 121,15 | 123,71 | 2,83% | 2.459.589,00 |
| 07.02.2025 | 121,39 | 121,74 | 119,82 | 120,30 | -0,43% | 2.250.307,00 |
| 06.02.2025 | 124,41 | 124,87 | 120,39 | 120,82 | -2,03% | 3.098.948,00 |
| 05.02.2025 | 123,31 | 124,26 | 122,28 | 123,32 | -0,23% | 2.477.542,00 |
| 04.02.2025 | 118,06 | 123,64 | 117,42 | 123,61 | 4,88% | 3.624.396,00 |
| 03.02.2025 | 117,39 | 118,39 | 115,25 | 117,86 | -0,01% | 5.173.570,00 |
| 31.01.2025 | 119,94 | 120,83 | 116,72 | 117,87 | -2,46% | 7.166.046,00 |
| 30.01.2025 | 124,50 | 124,56 | 119,81 | 120,84 | -1,08% | 3.867.927,00 |
| 29.01.2025 | 121,38 | 123,31 | 121,05 | 122,16 | 0,81% | 1.697.972,00 |
| 28.01.2025 | 123,12 | 124,07 | 120,20 | 121,18 | -1,54% | 3.023.912,00 |
| 27.01.2025 | 122,00 | 124,60 | 121,89 | 123,08 | 1,00% | 3.028.406,00 |
| 24.01.2025 | 122,32 | 123,96 | 121,42 | 121,86 | -0,62% | 2.128.296,00 |
| 23.01.2025 | 119,44 | 122,68 | 119,44 | 122,62 | 3,43% | 2.212.728,00 |
| 22.01.2025 | 119,95 | 120,82 | 118,35 | 118,55 | -1,61% | 2.156.573,00 |
| 21.01.2025 | 120,37 | 120,93 | 119,35 | 120,49 | -0,03% | 3.577.488,00 |
| 17.01.2025 | 119,72 | 120,98 | 118,74 | 120,53 | 0,75% | 2.722.263,00 |
| 16.01.2025 | 118,26 | 119,86 | 118,18 | 119,63 | 0,53% | 1.934.326,00 |
| 15.01.2025 | 118,58 | 119,72 | 117,83 | 119,00 | 1,48% | 2.622.612,00 |
| 14.01.2025 | 116,36 | 117,30 | 114,52 | 117,27 | 1,11% | 3.283.972,00 |
| 13.01.2025 | 114,00 | 117,30 | 113,72 | 115,98 | 1,80% | 4.149.260,00 |
| 10.01.2025 | 115,15 | 115,86 | 112,48 | 113,93 | -2,00% | 4.517.124,00 |
| 08.01.2025 | 114,05 | 116,42 | 113,80 | 116,25 | 0,92% | 3.037.168,00 |
| 07.01.2025 | 116,08 | 117,28 | 114,67 | 115,19 | 0,02% | 2.512.341,00 |
| 06.01.2025 | 115,76 | 117,63 | 114,79 | 115,17 | -0,79% | 2.301.846,00 |
| 03.01.2025 | 115,44 | 116,45 | 114,37 | 116,09 | 1,47% | 1.981.919,00 |
| 02.01.2025 | 114,59 | 115,50 | 113,83 | 114,41 | 0,42% | 2.529.671,00 |
| 31.12.2024 | 112,30 | 114,14 | 112,19 | 113,93 | 1,73% | 2.988.969,00 |
| 30.12.2024 | 112,56 | 113,12 | 111,43 | 111,99 | -0,53% | 2.555.290,00 |
| 27.12.2024 | 111,68 | 113,61 | 111,33 | 112,59 | 0,35% | 2.603.805,00 |
| 26.12.2024 | 111,52 | 112,62 | 110,91 | 112,20 | 0,56% | 1.791.910,00 |
| 24.12.2024 | 110,12 | 112,03 | 109,38 | 111,58 | 1,00% | 1.448.581,00 |
| 23.12.2024 | 110,20 | 110,96 | 108,91 | 110,48 | 0,10% | 3.327.000,00 |
| 20.12.2024 | 110,36 | 112,05 | 109,96 | 110,37 | 0,02% | 7.855.076,00 |
| 19.12.2024 | 112,25 | 112,59 | 109,39 | 110,35 | -1,35% | 3.896.320,00 |
| 18.12.2024 | 115,49 | 116,29 | 111,71 | 111,86 | -3,43% | 4.029.262,00 |
| 17.12.2024 | 115,39 | 116,37 | 114,41 | 115,83 | -0,40% | 3.594.231,00 |
| 16.12.2024 | 121,10 | 121,35 | 116,07 | 116,29 | -5,24% | 3.592.359,00 |
| 13.12.2024 | 123,82 | 124,08 | 122,29 | 122,72 | -1,02% | 1.804.959,00 |
| 12.12.2024 | 124,90 | 125,21 | 123,24 | 123,99 | -1,07% | 2.614.140,00 |
| 11.12.2024 | 125,55 | 126,69 | 124,02 | 125,33 | -0,23% | 2.576.066,00 |
| 10.12.2024 | 130,53 | 131,01 | 125,22 | 125,62 | -3,43% | 3.106.280,00 |
| 09.12.2024 | 129,05 | 133,15 | 128,71 | 130,08 | 1,09% | 3.402.653,00 |
| 06.12.2024 | 130,87 | 130,87 | 128,18 | 128,68 | -0,89% | 1.824.456,00 |
| 05.12.2024 | 130,98 | 131,15 | 128,08 | 129,83 | -0,59% | 2.879.461,00 |
| 04.12.2024 | 133,99 | 133,99 | 129,29 | 130,60 | -2,89% | 2.560.051,00 |
| 03.12.2024 | 136,72 | 138,00 | 134,31 | 134,48 | -1,43% | 2.276.564,00 |
| 02.12.2024 | 133,98 | 136,65 | 131,96 | 136,43 | 1,83% | 3.298.595,00 |
| 29.11.2024 | 133,68 | 134,40 | 131,86 | 133,98 | 0,47% | 1.402.352,00 |
| 27.11.2024 | 133,99 | 136,34 | 132,98 | 133,35 | -0,67% | 2.151.868,00 |
| 26.11.2024 | 133,05 | 134,39 | 132,52 | 134,25 | 0,73% | 2.661.345,00 |
| 25.11.2024 | 133,90 | 135,26 | 133,14 | 133,28 | 0,01% | 4.409.905,00 |
| 22.11.2024 | 131,05 | 133,52 | 130,72 | 133,27 | 1,38% | 2.445.488,00 |
| 20.11.2024 | 131,80 | 131,86 | 130,39 | 131,45 | 0,39% | 2.073.627,00 |
| 19.11.2024 | 130,00 | 132,57 | 129,68 | 130,94 | -0,29% | 2.295.189,00 |
| 18.11.2024 | 130,65 | 132,57 | 129,93 | 131,32 | 0,31% | 2.354.365,00 |
| 15.11.2024 | 129,62 | 131,72 | 129,25 | 130,91 | 0,89% | 2.238.148,00 |
| 14.11.2024 | 130,15 | 130,75 | 128,27 | 129,76 | -0,12% | 1.875.954,00 |
| 13.11.2024 | 128,19 | 130,86 | 126,80 | 129,91 | 1,73% | 1.948.079,00 |
| 12.11.2024 | 128,48 | 128,88 | 127,50 | 127,70 | -0,19% | 2.636.915,00 |
| 11.11.2024 | 126,30 | 128,04 | 125,31 | 127,94 | 1,18% | 2.952.509,00 |
| 08.11.2024 | 126,25 | 126,63 | 124,37 | 126,45 | -0,18% | 1.986.920,00 |
| 07.11.2024 | 127,75 | 127,90 | 125,82 | 126,68 | -0,95% | 1.615.963,00 |
| 06.11.2024 | 125,78 | 129,60 | 124,23 | 127,90 | 4,97% | 2.603.270,00 |
| 05.11.2024 | 122,50 | 122,64 | 120,70 | 121,84 | 0,67% | 2.076.523,00 |
| 04.11.2024 | 120,19 | 122,64 | 120,19 | 121,03 | 0,85% | 2.179.464,00 |
| 01.11.2024 | 122,22 | 123,02 | 119,77 | 120,01 | -1,49% | 2.039.647,00 |
| 31.10.2024 | 122,45 | 123,72 | 121,60 | 121,82 | -0,20% | 2.698.673,00 |
| 30.10.2024 | 122,80 | 123,29 | 121,47 | 122,07 | -0,97% | 3.276.862,00 |
| 29.10.2024 | 127,65 | 128,38 | 122,86 | 123,27 | -4,36% | 3.989.068,00 |
| 28.10.2024 | 125,51 | 129,16 | 125,07 | 128,89 | 0,56% | 2.257.679,00 |
| 25.10.2024 | 129,62 | 130,16 | 128,15 | 128,17 | -0,25% | 1.337.027,00 |
| 24.10.2024 | 129,52 | 129,77 | 127,08 | 128,49 | -0,49% | 3.025.445,00 |
| 23.10.2024 | 130,94 | 131,20 | 128,07 | 129,12 | -1,76% | 1.570.077,00 |
| 22.10.2024 | 131,92 | 131,92 | 130,54 | 131,43 | 0,08% | 1.941.336,00 |
| 21.10.2024 | 133,26 | 133,45 | 131,05 | 131,32 | -0,97% | 1.287.825,00 |
| 18.10.2024 | 133,54 | 133,92 | 131,75 | 132,60 | -0,56% | 1.703.880,00 |
| 17.10.2024 | 133,34 | 134,08 | 131,98 | 133,35 | 0,79% | 2.133.021,00 |
| 16.10.2024 | 132,64 | 133,06 | 131,92 | 132,31 | 0,69% | 1.155.253,00 |
| 15.10.2024 | 133,53 | 134,61 | 131,28 | 131,40 | -2,97% | 2.337.380,00 |
| 14.10.2024 | 135,72 | 135,94 | 134,60 | 135,42 | -0,68% | 1.438.475,00 |
| 11.10.2024 | 135,91 | 137,02 | 135,85 | 136,35 | -0,05% | 1.458.549,00 |
| 10.10.2024 | 135,42 | 137,08 | 134,21 | 136,42 | 1,26% | 1.415.316,00 |
| 09.10.2024 | 131,21 | 135,30 | 130,92 | 134,72 | 1,81% | 1.494.216,00 |
| 08.10.2024 | 136,84 | 137,16 | 132,20 | 132,33 | -4,45% | 2.523.512,00 |
| 07.10.2024 | 138,13 | 139,73 | 137,82 | 138,50 | -0,09% | 1.809.005,00 |
| 04.10.2024 | 140,30 | 140,60 | 137,59 | 138,62 | -0,22% | 2.467.428,00 |
| 03.10.2024 | 134,48 | 139,46 | 133,37 | 138,93 | 3,32% | 2.753.524,00 |
| 02.10.2024 | 134,00 | 135,20 | 132,55 | 134,47 | 1,11% | 1.877.720,00 |
| 01.10.2024 | 130,16 | 133,27 | 130,16 | 132,99 | 1,17% | 2.062.354,00 |
| 30.09.2024 | 130,88 | 132,13 | 129,77 | 131,45 | 0,31% | 2.134.813,00 |
| 27.09.2024 | 131,32 | 131,55 | 130,00 | 131,05 | 0,28% | 2.545.646,00 |
| 26.09.2024 | 128,87 | 133,62 | 128,58 | 130,68 | 0,64% | 3.990.614,00 |