130,840$
0,81%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 128,13 | 132,97 | 127,67 | 130,84 | 0,81% | 1.925.326,00 |
| 13.10.2025 | 127,96 | 129,97 | 127,55 | 129,79 | 2,39% | 1.206.724,00 |
| 10.10.2025 | 130,50 | 131,72 | 126,74 | 126,76 | -3,30% | 1.956.760,00 |
| 09.10.2025 | 132,04 | 133,04 | 130,47 | 131,09 | -0,16% | 1.544.839,00 |
| 08.10.2025 | 132,65 | 132,84 | 130,40 | 131,30 | -0,81% | 1.763.376,00 |
| 07.10.2025 | 132,60 | 132,90 | 129,32 | 132,37 | -0,41% | 1.862.071,00 |
| 06.10.2025 | 133,08 | 135,18 | 131,77 | 132,92 | -1,50% | 1.600.140,00 |
| 02.10.2025 | 134,00 | 136,20 | 133,27 | 134,94 | 0,26% | 1.828.292,00 |
| 01.10.2025 | 135,37 | 136,45 | 134,23 | 134,59 | -1,05% | 2.242.220,00 |
| 30.09.2025 | 136,24 | 137,21 | 134,19 | 136,02 | -1,13% | 2.171.417,00 |
| 29.09.2025 | 139,62 | 139,62 | 136,40 | 137,57 | -1,36% | 2.785.942,00 |
| 26.09.2025 | 139,86 | 142,35 | 138,68 | 139,46 | 0,27% | 2.820.246,00 |
| 25.09.2025 | 136,00 | 139,57 | 134,97 | 139,08 | 1,82% | 5.099.389,00 |
| 24.09.2025 | 133,02 | 137,69 | 132,63 | 136,59 | 3,26% | 2.978.372,00 |
| 23.09.2025 | 130,13 | 133,96 | 130,13 | 132,28 | 2,09% | 3.814.735,00 |
| 22.09.2025 | 129,19 | 131,24 | 128,63 | 129,57 | -0,12% | 3.344.553,00 |
| 19.09.2025 | 131,95 | 132,01 | 128,38 | 129,72 | -1,24% | 9.125.269,00 |
| 18.09.2025 | 133,67 | 134,10 | 130,94 | 131,35 | -1,34% | 3.163.563,00 |
| 17.09.2025 | 132,20 | 134,76 | 132,00 | 133,14 | 0,08% | 3.285.847,00 |
| 16.09.2025 | 132,01 | 133,59 | 131,50 | 133,04 | 1,42% | 1.765.028,00 |
| 15.09.2025 | 131,22 | 132,13 | 130,16 | 131,18 | 0,31% | 1.729.887,00 |
| 12.09.2025 | 132,61 | 133,30 | 130,69 | 130,78 | -1,31% | 1.380.468,00 |
| 11.09.2025 | 131,44 | 133,36 | 131,11 | 132,52 | 0,84% | 2.131.984,00 |
| 10.09.2025 | 131,87 | 133,69 | 128,36 | 131,42 | -0,66% | 2.403.054,00 |
| 09.09.2025 | 131,55 | 135,22 | 130,14 | 132,29 | 1,60% | 2.829.242,00 |
| 08.09.2025 | 131,99 | 132,45 | 129,85 | 130,21 | -1,02% | 2.801.454,00 |
| 05.09.2025 | 130,92 | 132,25 | 129,85 | 131,55 | -0,02% | 1.731.423,00 |
| 04.09.2025 | 130,74 | 132,18 | 129,93 | 131,58 | 0,80% | 1.830.807,00 |
| 03.09.2025 | 131,50 | 133,84 | 129,67 | 130,53 | -2,47% | 2.287.838,00 |
| 02.09.2025 | 133,05 | 133,95 | 132,02 | 133,84 | 0,19% | 2.112.360,00 |
| 29.08.2025 | 132,82 | 134,34 | 132,05 | 133,58 | 0,56% | 1.530.729,00 |
| 28.08.2025 | 132,58 | 133,35 | 131,50 | 132,83 | 0,16% | 1.820.319,00 |
| 27.08.2025 | 129,30 | 133,33 | 129,22 | 132,62 | 2,10% | 1.993.171,00 |
| 26.08.2025 | 128,77 | 130,09 | 128,14 | 129,89 | 0,29% | 2.684.970,00 |
| 25.08.2025 | 129,40 | 130,93 | 128,98 | 129,52 | -0,32% | 2.038.629,00 |
| 22.08.2025 | 124,89 | 130,65 | 124,88 | 129,94 | 4,41% | 2.623.357,00 |
| 21.08.2025 | 122,89 | 124,70 | 122,25 | 124,45 | 0,71% | 2.146.523,00 |
| 20.08.2025 | 122,86 | 124,29 | 122,13 | 123,57 | 1,15% | 1.713.624,00 |
| 19.08.2025 | 121,48 | 124,10 | 121,24 | 122,17 | -0,55% | 1.484.641,00 |
| 18.08.2025 | 122,43 | 123,53 | 122,25 | 122,84 | -0,62% | 1.848.955,00 |
| 15.08.2025 | 123,37 | 124,85 | 122,57 | 123,61 | 0,72% | 2.292.087,00 |
| 14.08.2025 | 121,22 | 122,95 | 119,80 | 122,73 | 0,12% | 2.093.638,00 |
| 13.08.2025 | 119,64 | 122,58 | 119,54 | 122,58 | 2,12% | 2.338.562,00 |
| 12.08.2025 | 119,02 | 121,71 | 118,64 | 120,04 | 1,41% | 1.743.546,00 |
| 11.08.2025 | 119,49 | 120,70 | 118,07 | 118,37 | -0,64% | 1.687.558,00 |
| 08.08.2025 | 120,07 | 120,84 | 118,88 | 119,13 | -0,14% | 1.669.169,00 |
| 07.08.2025 | 120,92 | 122,34 | 119,07 | 119,30 | -0,45% | 1.531.304,00 |
| 06.08.2025 | 122,88 | 123,28 | 119,28 | 119,84 | -1,83% | 2.038.412,00 |
| 05.08.2025 | 121,73 | 122,64 | 119,80 | 122,07 | 0,50% | 1.506.582,00 |
| 04.08.2025 | 119,60 | 122,02 | 119,60 | 121,46 | 1,56% | 2.082.828,00 |
| 01.08.2025 | 121,32 | 122,39 | 119,17 | 119,60 | -3,22% | 2.107.579,00 |
| 31.07.2025 | 124,41 | 125,03 | 122,97 | 123,58 | -0,66% | 3.892.178,00 |
| 30.07.2025 | 127,59 | 127,59 | 123,77 | 124,40 | -3,12% | 3.144.124,00 |
| 29.07.2025 | 127,36 | 128,52 | 126,08 | 128,41 | 0,56% | 2.393.141,00 |
| 28.07.2025 | 125,56 | 127,83 | 125,56 | 127,69 | 2,18% | 2.687.500,00 |
| 25.07.2025 | 125,81 | 126,79 | 122,74 | 124,97 | 0,52% | 3.664.458,00 |
| 24.07.2025 | 126,75 | 127,10 | 122,56 | 124,32 | -2,76% | 3.503.315,00 |
| 23.07.2025 | 126,42 | 128,06 | 126,16 | 127,85 | 1,34% | 2.236.944,00 |
| 22.07.2025 | 125,81 | 127,57 | 125,81 | 126,16 | 0,09% | 2.204.096,00 |
| 21.07.2025 | 126,31 | 127,76 | 125,62 | 126,05 | 0,12% | 2.503.797,00 |
| 18.07.2025 | 126,45 | 127,31 | 125,30 | 125,90 | 0,58% | 3.255.810,00 |
| 17.07.2025 | 123,45 | 125,47 | 123,00 | 125,18 | 1,22% | 2.607.971,00 |
| 16.07.2025 | 127,48 | 128,54 | 123,56 | 123,67 | -3,59% | 3.407.448,00 |
| 15.07.2025 | 129,76 | 130,07 | 128,15 | 128,27 | -0,57% | 1.993.845,00 |
| 14.07.2025 | 130,71 | 131,35 | 128,45 | 129,01 | -2,05% | 1.933.152,00 |
| 11.07.2025 | 133,29 | 133,54 | 131,43 | 131,71 | -1,99% | 1.666.970,00 |
| 10.07.2025 | 130,48 | 134,66 | 129,82 | 134,39 | 2,97% | 2.710.109,00 |
| 09.07.2025 | 130,31 | 132,22 | 129,66 | 130,51 | 0,39% | 3.150.377,00 |
| 08.07.2025 | 126,75 | 130,57 | 126,63 | 130,00 | 2,85% | 3.818.485,00 |
| 07.07.2025 | 126,51 | 128,40 | 125,24 | 126,40 | -0,70% | 2.071.847,00 |
| 03.07.2025 | 126,04 | 128,44 | 125,31 | 127,29 | 0,66% | 1.290.860,00 |
| 02.07.2025 | 124,10 | 126,54 | 122,96 | 126,46 | 2,69% | 2.078.468,00 |
| 01.07.2025 | 119,00 | 124,43 | 118,87 | 123,15 | 3,23% | 2.730.069,00 |
| 30.06.2025 | 118,64 | 120,17 | 118,18 | 119,30 | 0,04% | 2.030.798,00 |
| 27.06.2025 | 119,93 | 120,32 | 118,00 | 119,25 | -0,77% | 9.501.114,00 |
| 26.06.2025 | 119,84 | 120,89 | 118,86 | 120,17 | 0,45% | 3.058.144,00 |
| 25.06.2025 | 119,01 | 120,99 | 118,50 | 119,63 | 0,14% | 2.826.522,00 |
| 24.06.2025 | 120,49 | 121,96 | 118,79 | 119,46 | -1,30% | 4.117.205,00 |
| 23.06.2025 | 125,39 | 125,46 | 120,43 | 121,03 | -3,01% | 4.486.813,00 |
| 20.06.2025 | 125,40 | 126,31 | 123,94 | 124,78 | -0,03% | 8.471.362,00 |
| 18.06.2025 | 124,54 | 126,39 | 123,52 | 124,82 | 0,22% | 5.788.636,00 |
| 17.06.2025 | 124,50 | 125,76 | 123,60 | 124,54 | 0,74% | 5.467.936,00 |
| 16.06.2025 | 122,36 | 124,37 | 121,58 | 123,62 | 1,20% | 4.158.831,00 |
| 13.06.2025 | 121,73 | 123,43 | 121,00 | 122,15 | 0,52% | 3.039.187,00 |
| 12.06.2025 | 120,00 | 122,00 | 119,05 | 121,52 | 0,47% | 2.383.771,00 |
| 11.06.2025 | 119,16 | 121,26 | 118,25 | 120,95 | 1,90% | 2.413.015,00 |
| 10.06.2025 | 117,15 | 120,01 | 117,15 | 118,70 | 2,24% | 2.314.019,00 |
| 09.06.2025 | 115,40 | 117,69 | 114,54 | 116,10 | 1,58% | 2.791.341,00 |
| 06.06.2025 | 113,38 | 115,00 | 112,95 | 114,29 | 1,84% | 2.811.474,00 |
| 05.06.2025 | 113,02 | 113,46 | 111,37 | 112,23 | -0,22% | 2.835.717,00 |
| 04.06.2025 | 115,75 | 116,69 | 111,82 | 112,48 | -3,01% | 3.676.430,00 |
| 03.06.2025 | 114,28 | 117,77 | 113,14 | 115,97 | 1,48% | 2.053.176,00 |
| 02.06.2025 | 115,08 | 115,34 | 111,19 | 114,28 | 0,70% | 2.840.977,00 |
| 30.05.2025 | 114,41 | 114,96 | 113,16 | 113,48 | -1,05% | 4.526.999,00 |
| 29.05.2025 | 113,06 | 115,05 | 112,29 | 114,68 | 1,69% | 2.604.080,00 |
| 28.05.2025 | 115,05 | 115,46 | 112,51 | 112,77 | -1,36% | 1.992.229,00 |
| 27.05.2025 | 114,19 | 115,57 | 113,08 | 114,33 | 1,06% | 2.832.492,00 |
| 23.05.2025 | 111,52 | 113,38 | 111,41 | 113,13 | 0,13% | 2.248.682,00 |
| 22.05.2025 | 111,64 | 114,04 | 109,75 | 112,98 | 1,07% | 3.559.140,00 |
| 21.05.2025 | 116,66 | 116,95 | 111,41 | 111,78 | -7,54% | 7.051.905,00 |