103,970$
-0,69%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 103,28 | 104,06 | 101,54 | 103,97 | -0,69% | 3.052.576,00 |
| 24.04.2025 | 103,52 | 105,06 | 102,73 | 104,69 | 1,86% | 2.527.294,00 |
| 23.04.2025 | 103,27 | 104,80 | 101,87 | 102,78 | 1,86% | 3.049.660,00 |
| 22.04.2025 | 99,26 | 101,30 | 98,45 | 100,90 | 4,01% | 2.891.913,00 |
| 21.04.2025 | 97,50 | 97,70 | 95,70 | 97,01 | -2,11% | 2.294.514,00 |
| 17.04.2025 | 97,85 | 100,29 | 97,71 | 99,10 | 2,62% | 2.437.257,00 |
| 16.04.2025 | 96,47 | 98,84 | 96,11 | 96,57 | 0,37% | 1.908.580,00 |
| 15.04.2025 | 98,05 | 99,16 | 96,12 | 96,21 | -1,65% | 2.338.968,00 |
| 14.04.2025 | 99,74 | 100,16 | 96,14 | 97,82 | 0,45% | 2.512.021,00 |
| 11.04.2025 | 97,13 | 98,28 | 93,50 | 97,38 | 0,40% | 3.559.025,00 |
| 10.04.2025 | 101,11 | 101,11 | 93,69 | 96,99 | -5,95% | 4.468.267,00 |
| 09.04.2025 | 91,60 | 105,81 | 91,01 | 103,13 | 11,05% | 11.418.058,00 |
| 08.04.2025 | 99,20 | 99,99 | 91,18 | 92,87 | -3,85% | 4.645.699,00 |
| 07.04.2025 | 95,59 | 102,03 | 93,00 | 96,59 | -2,25% | 5.931.735,00 |
| 04.04.2025 | 103,00 | 103,38 | 95,67 | 98,81 | -7,81% | 6.384.776,00 |
| 03.04.2025 | 118,08 | 118,78 | 106,65 | 107,18 | -13,61% | 6.521.219,00 |
| 02.04.2025 | 123,74 | 124,21 | 122,54 | 124,06 | -0,23% | 2.190.007,00 |
| 01.04.2025 | 123,92 | 124,64 | 120,53 | 124,35 | 0,70% | 1.996.851,00 |
| 31.03.2025 | 121,25 | 124,35 | 120,78 | 123,48 | 1,41% | 2.138.657,00 |
| 28.03.2025 | 124,66 | 125,00 | 121,24 | 121,76 | -2,37% | 2.407.601,00 |
| 27.03.2025 | 125,12 | 125,86 | 123,72 | 124,72 | -1,46% | 1.755.912,00 |
| 26.03.2025 | 127,31 | 128,63 | 126,10 | 126,57 | 0,86% | 1.702.973,00 |
| 25.03.2025 | 126,74 | 127,97 | 125,29 | 125,49 | -0,77% | 2.329.638,00 |
| 24.03.2025 | 125,85 | 127,60 | 124,97 | 126,47 | 0,78% | 4.020.842,00 |
| 21.03.2025 | 128,41 | 129,05 | 124,79 | 125,49 | -2,59% | 4.549.970,00 |
| 20.03.2025 | 128,35 | 129,30 | 127,37 | 128,82 | -0,14% | 2.053.867,00 |
| 19.03.2025 | 128,41 | 129,77 | 127,16 | 129,00 | 0,46% | 2.163.184,00 |
| 18.03.2025 | 129,50 | 130,22 | 127,68 | 128,41 | -0,60% | 2.549.793,00 |
| 17.03.2025 | 126,58 | 129,82 | 126,58 | 129,19 | 1,94% | 3.844.478,00 |
| 14.03.2025 | 123,76 | 127,08 | 122,37 | 126,73 | 3,45% | 3.469.573,00 |
| 13.03.2025 | 123,96 | 126,57 | 121,72 | 122,50 | -1,19% | 5.282.933,00 |
| 12.03.2025 | 122,65 | 124,90 | 122,25 | 123,98 | 0,35% | 3.193.927,00 |
| 11.03.2025 | 126,66 | 126,89 | 121,86 | 123,55 | -2,05% | 3.802.548,00 |
| 10.03.2025 | 126,56 | 128,91 | 124,92 | 126,13 | -0,04% | 3.557.070,00 |
| 07.03.2025 | 123,44 | 127,05 | 122,56 | 126,18 | 2,76% | 3.449.365,00 |
| 06.03.2025 | 118,27 | 122,99 | 118,27 | 122,79 | 2,55% | 3.002.135,00 |
| 05.03.2025 | 121,43 | 122,20 | 116,69 | 119,74 | -2,09% | 4.202.461,00 |
| 04.03.2025 | 123,46 | 124,21 | 119,38 | 122,29 | -2,16% | 4.318.875,00 |
| 03.03.2025 | 130,75 | 131,00 | 124,60 | 124,99 | -3,62% | 5.995.916,00 |
| 28.02.2025 | 126,94 | 130,25 | 125,95 | 129,69 | 1,79% | 5.669.714,00 |
| 27.02.2025 | 126,12 | 128,81 | 125,11 | 127,41 | 1,57% | 2.669.857,00 |
| 26.02.2025 | 126,20 | 127,60 | 124,09 | 125,44 | -0,65% | 3.901.201,00 |
| 25.02.2025 | 127,51 | 129,31 | 125,85 | 126,26 | -0,65% | 2.673.400,00 |
| 24.02.2025 | 127,50 | 128,41 | 126,17 | 127,08 | -1,32% | 5.830.478,00 |
| 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 |