123,150$
3,23%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 122,18 | 122,95 | 120,60 | 120,90 | -1,05% | 2.738.754,00 |
| 19.05.2025 | 122,75 | 124,24 | 121,21 | 122,18 | -2,82% | 3.716.138,00 |
| 16.05.2025 | 125,34 | 125,82 | 123,05 | 125,73 | 0,77% | 3.236.094,00 |
| 15.05.2025 | 123,03 | 125,02 | 122,65 | 124,77 | 0,06% | 2.321.462,00 |
| 14.05.2025 | 124,10 | 125,86 | 123,84 | 124,70 | -0,69% | 3.214.465,00 |
| 13.05.2025 | 123,61 | 126,69 | 121,21 | 125,57 | 5,81% | 10.959.673,00 |
| 12.05.2025 | 117,34 | 119,70 | 117,30 | 118,68 | 7,00% | 4.508.265,00 |
| 09.05.2025 | 110,32 | 111,17 | 109,39 | 110,92 | 1,58% | 2.390.188,00 |
| 08.05.2025 | 106,34 | 110,35 | 106,34 | 109,19 | 3,45% | 2.679.719,00 |
| 07.05.2025 | 105,63 | 106,34 | 104,83 | 105,55 | 0,15% | 1.740.462,00 |
| 06.05.2025 | 106,90 | 108,22 | 105,38 | 105,39 | -1,41% | 2.340.446,00 |
| 05.05.2025 | 106,07 | 108,57 | 105,71 | 106,90 | -0,23% | 2.695.895,00 |
| 02.05.2025 | 105,11 | 107,49 | 103,38 | 107,15 | 3,57% | 2.585.148,00 |
| 01.05.2025 | 104,18 | 105,71 | 103,35 | 103,46 | -0,58% | 2.596.828,00 |
| 30.04.2025 | 104,36 | 104,53 | 102,16 | 104,06 | -1,83% | 3.200.773,00 |
| 29.04.2025 | 104,88 | 106,36 | 104,33 | 106,00 | 0,21% | 1.550.539,00 |
| 28.04.2025 | 103,53 | 106,28 | 103,03 | 105,78 | 1,74% | 2.293.722,00 |
| 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 |