75,870€
-0,88%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 76,13 | 76,41 | 75,89 | 76,04 | -0,65% | 143,00 |
| 14.10.2025 | 76,65 | 76,65 | 75,01 | 76,54 | 0,08% | 1.086,00 |
| 13.10.2025 | 76,36 | 77,42 | 75,98 | 76,48 | 1,06% | 3.126,00 |
| 10.10.2025 | 79,97 | 79,97 | 75,68 | 75,68 | -5,03% | 2.494,00 |
| 09.10.2025 | 80,39 | 81,58 | 79,62 | 79,69 | -1,74% | 1.427,00 |
| 08.10.2025 | 81,70 | 82,78 | 80,79 | 81,10 | 0,88% | 779,00 |
| 07.10.2025 | 81,10 | 81,82 | 79,51 | 80,39 | -0,75% | 487,00 |
| 06.10.2025 | 80,82 | 82,00 | 80,76 | 81,00 | 0,81% | 978,00 |
| 03.10.2025 | 80,01 | 80,35 | 79,67 | 80,35 | 0,70% | 963,00 |
| 02.10.2025 | 81,30 | 81,85 | 79,79 | 79,79 | -1,82% | 471,00 |
| 01.10.2025 | 80,82 | 81,70 | 79,90 | 81,27 | 1,04% | 1.149,00 |
| 30.09.2025 | 80,77 | 80,87 | 79,70 | 80,43 | -1,39% | 803,00 |
| 29.09.2025 | 84,31 | 84,31 | 80,84 | 81,56 | -3,05% | 2.000,00 |
| 26.09.2025 | 82,98 | 85,00 | 82,31 | 84,13 | 1,09% | 1.241,00 |
| 25.09.2025 | 81,66 | 83,22 | 81,05 | 83,22 | 2,29% | 1.210,00 |
| 24.09.2025 | 78,97 | 82,13 | 78,97 | 81,36 | 2,64% | 815,00 |
| 23.09.2025 | 77,84 | 80,66 | 77,59 | 79,27 | 1,45% | 1.977,00 |
| 22.09.2025 | 78,68 | 78,68 | 77,22 | 78,14 | 0,05% | 1.589,00 |
| 19.09.2025 | 79,32 | 79,32 | 77,81 | 78,10 | -1,08% | 1.476,00 |
| 18.09.2025 | 79,72 | 79,90 | 78,85 | 78,95 | -0,67% | 262,00 |
| 17.09.2025 | 80,01 | 80,01 | 79,16 | 79,48 | -0,71% | 226,00 |
| 16.09.2025 | 78,17 | 80,05 | 78,12 | 80,05 | 1,81% | 2.285,00 |
| 15.09.2025 | 80,04 | 80,04 | 78,00 | 78,63 | -1,02% | 1.840,00 |
| 12.09.2025 | 80,14 | 80,46 | 79,41 | 79,44 | -0,44% | 2.095,00 |
| 11.09.2025 | 80,57 | 81,04 | 79,18 | 79,80 | -0,67% | 2.070,00 |
| 10.09.2025 | 78,84 | 80,47 | 78,25 | 80,33 | 2,32% | 973,00 |
| 09.09.2025 | 77,98 | 79,89 | 77,67 | 78,51 | 1,60% | 1.756,00 |
| 08.09.2025 | 79,74 | 80,26 | 77,04 | 77,27 | -1,84% | 5.005,00 |
| 05.09.2025 | 81,46 | 82,08 | 78,72 | 78,72 | -4,00% | 709,00 |
| 04.09.2025 | 80,80 | 82,22 | 80,24 | 82,00 | 1,23% | 1.497,00 |
| 03.09.2025 | 83,86 | 84,13 | 81,00 | 81,00 | -4,86% | 2.692,00 |
| 02.09.2025 | 85,18 | 86,01 | 83,97 | 85,14 | 0,58% | 1.381,00 |
| 01.09.2025 | 83,94 | 85,31 | 83,94 | 84,65 | 0,33% | 639,00 |
| 29.08.2025 | 84,59 | 85,00 | 84,31 | 84,37 | 1,14% | 411,00 |
| 28.08.2025 | 83,96 | 84,50 | 83,00 | 83,42 | -1,13% | 1.565,00 |
| 27.08.2025 | 83,28 | 85,00 | 83,28 | 84,37 | 1,85% | 297,00 |
| 26.08.2025 | 84,29 | 84,29 | 82,84 | 82,84 | -1,96% | 527,00 |
| 25.08.2025 | 83,06 | 84,50 | 81,89 | 84,50 | 2,15% | 2.713,00 |
| 22.08.2025 | 81,50 | 82,85 | 81,50 | 82,72 | 1,73% | 527,00 |
| 21.08.2025 | 82,02 | 82,02 | 80,90 | 81,31 | -0,22% | 857,00 |
| 20.08.2025 | 81,48 | 81,49 | 80,67 | 81,49 | 1,00% | 486,00 |
| 19.08.2025 | 79,85 | 80,90 | 79,85 | 80,68 | 0,34% | 1.061,00 |
| 18.08.2025 | 80,84 | 81,17 | 80,20 | 80,41 | -2,08% | 1.140,00 |
| 15.08.2025 | 81,67 | 82,37 | 81,67 | 82,12 | 0,35% | 457,00 |
| 14.08.2025 | 82,47 | 82,47 | 81,10 | 81,83 | 1,02% | 767,00 |
| 13.08.2025 | 81,32 | 81,32 | 80,32 | 81,00 | -0,93% | 790,00 |
| 12.08.2025 | 80,35 | 82,84 | 80,35 | 81,76 | 1,11% | 2.290,00 |
| 11.08.2025 | 79,89 | 81,18 | 79,89 | 80,86 | 0,94% | 1.464,00 |
| 08.08.2025 | 78,97 | 80,18 | 78,96 | 80,11 | -1,27% | 563,00 |
| 07.08.2025 | 81,51 | 81,51 | 78,87 | 81,14 | 2,11% | 139,00 |
| 06.08.2025 | 81,00 | 82,07 | 79,46 | 79,46 | -1,57% | 1.853,00 |
| 05.08.2025 | 80,29 | 80,91 | 79,75 | 80,73 | 1,27% | 582,00 |
| 04.08.2025 | 80,43 | 80,93 | 79,72 | 79,72 | -0,35% | 428,00 |
| 01.08.2025 | 82,96 | 83,62 | 80,00 | 80,00 | -4,17% | 1.920,00 |
| 31.07.2025 | 83,60 | 84,71 | 83,48 | 83,48 | -0,62% | 557,00 |
| 30.07.2025 | 83,89 | 84,60 | 83,84 | 84,00 | -0,72% | 2.172,00 |
| 29.07.2025 | 83,71 | 84,87 | 83,05 | 84,61 | 1,04% | 1.549,00 |
| 28.07.2025 | 81,68 | 83,74 | 81,30 | 83,74 | 3,29% | 1.348,00 |
| 25.07.2025 | 81,83 | 81,89 | 80,92 | 81,07 | -0,18% | 852,00 |
| 24.07.2025 | 81,14 | 81,33 | 81,14 | 81,22 | 0,59% | 590,00 |
| 23.07.2025 | 79,39 | 80,83 | 78,76 | 80,74 | 1,88% | 1.519,00 |
| 22.07.2025 | 77,84 | 79,30 | 77,23 | 79,25 | 1,67% | 646,00 |
| 21.07.2025 | 78,86 | 79,43 | 77,95 | 77,95 | -1,25% | 1.664,00 |
| 18.07.2025 | 80,12 | 80,60 | 78,73 | 78,94 | -1,47% | 489,00 |
| 17.07.2025 | 78,60 | 80,12 | 78,48 | 80,12 | 1,39% | 966,00 |
| 16.07.2025 | 79,73 | 80,27 | 78,89 | 79,02 | -1,24% | 1.765,00 |
| 15.07.2025 | 80,03 | 80,76 | 80,01 | 80,01 | -0,87% | 597,00 |
| 14.07.2025 | 81,54 | 82,08 | 80,59 | 80,71 | -1,80% | 520,00 |
| 11.07.2025 | 81,86 | 82,19 | 80,98 | 82,19 | 1,24% | 1.000,00 |
| 10.07.2025 | 80,36 | 81,44 | 80,36 | 81,18 | 0,33% | 189,00 |
| 09.07.2025 | 81,77 | 81,77 | 80,91 | 80,91 | -1,53% | 754,00 |
| 08.07.2025 | 78,26 | 82,19 | 78,06 | 82,17 | 4,64% | 821,00 |
| 07.07.2025 | 79,39 | 80,24 | 78,41 | 78,53 | -1,36% | 3.209,00 |
| 04.07.2025 | 79,86 | 81,00 | 78,72 | 79,61 | -0,14% | 2.263,00 |
| 03.07.2025 | 80,11 | 80,11 | 79,47 | 79,72 | -0,06% | 1.331,00 |
| 02.07.2025 | 77,73 | 80,00 | 77,73 | 79,77 | 2,23% | 1.512,00 |
| 01.07.2025 | 76,63 | 78,24 | 75,73 | 78,03 | 2,67% | 820,00 |
| 30.06.2025 | 77,00 | 77,42 | 76,00 | 76,00 | -1,29% | 808,00 |
| 27.06.2025 | 77,60 | 78,54 | 76,94 | 76,99 | -0,54% | 695,00 |
| 26.06.2025 | 76,37 | 77,41 | 76,01 | 77,41 | 0,04% | 1.198,00 |
| 25.06.2025 | 77,94 | 77,94 | 76,95 | 77,38 | 0,60% | 183,00 |
| 24.06.2025 | 78,50 | 79,00 | 76,80 | 76,92 | -2,94% | 3.536,00 |
| 23.06.2025 | 83,64 | 84,35 | 78,77 | 79,25 | -3,47% | 4.114,00 |
| 20.06.2025 | 82,29 | 82,43 | 81,36 | 82,10 | -2,38% | 1.358,00 |
| 19.06.2025 | 82,81 | 84,50 | 82,81 | 84,10 | 3,19% | 3.508,00 |
| 18.06.2025 | 83,03 | 83,87 | 81,50 | 81,50 | -2,59% | 1.389,00 |
| 17.06.2025 | 83,80 | 83,80 | 82,40 | 83,67 | 2,16% | 3.157,00 |
| 16.06.2025 | 85,44 | 85,50 | 81,67 | 81,90 | -1,97% | 5.565,00 |
| 13.06.2025 | 86,81 | 86,81 | 82,93 | 83,55 | 2,79% | 5.337,00 |
| 12.06.2025 | 81,33 | 81,53 | 80,00 | 81,28 | -0,06% | 1.423,00 |
| 11.06.2025 | 79,66 | 81,33 | 79,66 | 81,33 | 2,03% | 530,00 |
| 10.06.2025 | 77,45 | 80,10 | 77,22 | 79,71 | 3,91% | 1.903,00 |
| 09.06.2025 | 76,01 | 77,00 | 76,01 | 76,71 | 0,21% | 291,00 |
| 06.06.2025 | 74,79 | 76,95 | 74,50 | 76,55 | 2,61% | 7.026,00 |
| 05.06.2025 | 75,76 | 75,87 | 74,50 | 74,60 | -0,80% | 580,00 |
| 04.06.2025 | 77,47 | 77,80 | 75,20 | 75,20 | -3,16% | 450,00 |
| 03.06.2025 | 76,04 | 77,65 | 75,15 | 77,65 | 2,97% | 510,00 |
| 02.06.2025 | 76,29 | 76,58 | 75,25 | 75,41 | 0,28% | 1.153,00 |
| 30.05.2025 | 75,10 | 75,55 | 74,76 | 75,20 | 0,67% | 278,00 |
| 29.05.2025 | 76,05 | 76,52 | 74,70 | 74,70 | -0,47% | 742,00 |