80,080€
-1,31%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 79,29 | 81,39 | 78,72 | 80,07 | -1,32% | 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 |
| 28.05.2025 | 75,46 | 76,11 | 74,95 | 75,05 | -0,62% | 1.357,00 |
| 27.05.2025 | 75,96 | 75,96 | 74,62 | 75,52 | -0,85% | 1.130,00 |
| 26.05.2025 | 74,58 | 76,22 | 74,45 | 76,17 | 1,26% | 741,00 |
| 23.05.2025 | 76,17 | 76,17 | 74,79 | 75,22 | -1,54% | 725,00 |
| 22.05.2025 | 77,03 | 77,03 | 75,42 | 76,40 | -1,76% | 559,00 |
| 21.05.2025 | 79,51 | 79,99 | 77,76 | 77,77 | -2,10% | 2.288,00 |
| 20.05.2025 | 80,52 | 80,89 | 79,44 | 79,44 | -1,12% | 2.222,00 |
| 19.05.2025 | 81,47 | 81,95 | 80,19 | 80,34 | -2,95% | 621,00 |
| 16.05.2025 | 82,76 | 83,42 | 82,00 | 82,78 | 0,12% | 1.227,00 |
| 15.05.2025 | 81,96 | 82,70 | 81,08 | 82,68 | -0,27% | 3.566,00 |
| 14.05.2025 | 84,31 | 84,31 | 82,90 | 82,90 | -2,33% | 361,00 |
| 13.05.2025 | 83,41 | 85,00 | 82,90 | 84,88 | 1,98% | 1.635,00 |
| 12.05.2025 | 78,79 | 84,09 | 78,79 | 83,23 | 5,38% | 1.897,00 |
| 09.05.2025 | 79,17 | 80,26 | 78,41 | 78,98 | -1,06% | 626,00 |
| 08.05.2025 | 78,12 | 80,82 | 77,71 | 79,83 | 3,93% | 1.174,00 |
| 07.05.2025 | 77,31 | 78,11 | 76,76 | 76,81 | -1,34% | 1.167,00 |
| 06.05.2025 | 77,85 | 78,33 | 77,53 | 77,85 | -0,04% | 218,00 |
| 05.05.2025 | 79,30 | 79,73 | 77,75 | 77,88 | -2,94% | 6.322,00 |
| 02.05.2025 | 79,69 | 81,46 | 79,51 | 80,24 | 2,56% | 2.118,00 |
| 30.04.2025 | 80,63 | 80,73 | 77,70 | 78,24 | -3,22% | 440,00 |
| 29.04.2025 | 81,29 | 81,76 | 80,21 | 80,84 | -0,63% | 1.181,00 |
| 28.04.2025 | 80,84 | 81,35 | 80,19 | 81,35 | 0,59% | 397,00 |
| 25.04.2025 | 80,56 | 81,22 | 80,27 | 80,87 | 0,25% | 482,00 |
| 24.04.2025 | 79,60 | 80,71 | 78,98 | 80,67 | 1,29% | 1.786,00 |
| 23.04.2025 | 79,80 | 80,63 | 78,55 | 79,64 | 1,40% | 944,00 |
| 22.04.2025 | 76,00 | 78,54 | 76,00 | 78,54 | -0,23% | 58,00 |
| 17.04.2025 | 76,39 | 79,52 | 75,90 | 78,72 | 2,67% | 1.114,00 |
| 16.04.2025 | 75,51 | 77,39 | 74,58 | 76,67 | 0,72% | 1.549,00 |
| 15.04.2025 | 76,77 | 77,18 | 75,78 | 76,12 | -0,70% | 319,00 |
| 14.04.2025 | 75,61 | 77,80 | 75,60 | 76,66 | 4,33% | 752,00 |
| 11.04.2025 | 73,40 | 75,00 | 72,99 | 73,48 | -0,57% | 1.192,00 |
| 10.04.2025 | 83,75 | 83,75 | 73,00 | 73,90 | -12,06% | 1.181,00 |
| 09.04.2025 | 72,81 | 84,03 | 72,26 | 84,03 | 12,04% | 1.915,00 |
| 08.04.2025 | 78,92 | 80,73 | 74,47 | 75,00 | -3,47% | 2.959,00 |
| 07.04.2025 | 75,00 | 78,63 | 72,00 | 77,70 | -1,82% | 4.899,00 |
| 04.04.2025 | 86,34 | 86,34 | 78,22 | 79,14 | -8,55% | 2.868,00 |
| 03.04.2025 | 92,68 | 94,50 | 86,54 | 86,54 | -11,11% | 3.908,00 |
| 02.04.2025 | 97,62 | 97,64 | 96,95 | 97,36 | -0,45% | 475,00 |
| 01.04.2025 | 97,12 | 97,80 | 96,80 | 97,80 | 1,21% | 1.984,00 |
| 31.03.2025 | 94,77 | 97,29 | 93,51 | 96,63 | 1,96% | 3.277,00 |
| 28.03.2025 | 95,26 | 95,70 | 93,91 | 94,77 | -0,77% | 442,00 |
| 27.03.2025 | 95,29 | 95,88 | 94,80 | 95,51 | -0,58% | 1.145,00 |
| 26.03.2025 | 94,92 | 97,00 | 94,92 | 96,07 | 1,35% | 1.436,00 |
| 25.03.2025 | 94,71 | 94,91 | 94,15 | 94,79 | 0,37% | 917,00 |
| 24.03.2025 | 93,99 | 95,23 | 93,99 | 94,44 | -0,06% | 3.291,00 |
| 21.03.2025 | 94,18 | 95,00 | 93,89 | 94,50 | 0,04% | 956,00 |
| 20.03.2025 | 93,64 | 94,61 | 93,32 | 94,46 | 0,96% | 710,00 |
| 19.03.2025 | 91,72 | 93,56 | 91,68 | 93,56 | 2,14% | 354,00 |