126,700€
2,00%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 124,20 | 127,16 | 124,20 | 127,02 | 2,25% | 163,00 |
| 11.11.2026 | 121,52 | 124,22 | 120,80 | 124,22 | 2,02% | 2.266,00 |
| 10.11.2026 | 119,38 | 121,86 | 117,82 | 121,76 | 1,99% | 2.007,00 |
| 09.11.2026 | 122,94 | 123,72 | 118,94 | 119,38 | -2,53% | 292,00 |
| 06.11.2026 | 121,00 | 123,70 | 120,02 | 122,48 | -0,02% | 2.653,00 |
| 05.11.2026 | 121,56 | 125,46 | 121,50 | 122,50 | 1,47% | 13.973,00 |
| 04.11.2026 | 129,44 | 129,44 | 120,06 | 120,72 | -6,23% | 5.176,00 |
| 03.11.2026 | 131,82 | 133,48 | 128,54 | 128,74 | -1,96% | 851,00 |
| 02.11.2026 | 137,50 | 137,50 | 131,18 | 131,32 | -4,29% | 2.314,00 |
| 30.10.2026 | 134,00 | 138,00 | 134,00 | 137,20 | 3,03% | 1.049,00 |
| 29.10.2026 | 134,90 | 136,28 | 133,16 | 133,16 | -0,45% | 883,00 |
| 28.10.2026 | 132,26 | 134,48 | 132,20 | 133,76 | 0,86% | 353,00 |
| 27.10.2026 | 135,38 | 136,50 | 132,62 | 132,62 | -2,51% | 365,00 |
| 26.10.2026 | 132,78 | 136,04 | 132,46 | 136,04 | 0,99% | 1.331,00 |
| 23.10.2026 | 129,58 | 136,06 | 129,58 | 134,70 | 3,60% | 1.843,00 |
| 22.10.2026 | 131,74 | 131,98 | 128,66 | 130,02 | -0,75% | 376,00 |
| 21.10.2026 | 130,60 | 131,74 | 129,12 | 131,00 | 0,77% | 471,00 |
| 20.10.2026 | 129,70 | 131,50 | 127,20 | 130,00 | 0,36% | 809,00 |
| 19.10.2026 | 130,00 | 130,50 | 129,00 | 129,54 | -0,34% | 725,00 |
| 16.10.2026 | 125,18 | 130,14 | 125,18 | 129,98 | 2,93% | 594,00 |
| 15.10.2026 | 126,52 | 128,30 | 125,96 | 126,28 | -0,93% | 1.428,00 |
| 14.10.2026 | 125,88 | 127,88 | 125,62 | 127,46 | 1,48% | 884,00 |
| 13.10.2026 | 123,46 | 125,84 | 122,76 | 125,60 | 1,98% | 1.570,00 |
| 12.10.2026 | 119,40 | 123,16 | 118,70 | 123,16 | 2,55% | 533,00 |
| 09.10.2026 | 118,96 | 121,00 | 118,00 | 120,10 | 0,08% | 769,00 |
| 08.10.2026 | 116,74 | 120,06 | 116,64 | 120,00 | 3,29% | 812,00 |
| 07.10.2026 | 115,18 | 117,82 | 114,66 | 116,18 | 0,64% | 66,00 |
| 06.10.2026 | 114,58 | 115,44 | 112,26 | 115,44 | 0,63% | 205,00 |
| 05.10.2026 | 112,00 | 114,72 | 111,42 | 114,72 | 1,74% | 1.220,00 |
| 02.10.2026 | 112,38 | 112,76 | 111,26 | 112,76 | -0,35% | 575,00 |
| 01.10.2026 | 111,44 | 113,30 | 109,52 | 113,16 | 2,31% | 770,00 |
| 30.09.2026 | 111,30 | 111,30 | 110,26 | 110,60 | 0,33% | 544,00 |
| 29.09.2026 | 112,00 | 112,00 | 109,38 | 110,24 | -0,58% | 373,00 |
| 28.09.2026 | 112,20 | 113,86 | 110,88 | 110,88 | -0,79% | 1.073,00 |
| 25.09.2026 | 112,74 | 112,74 | 111,56 | 111,76 | -1,88% | 222,00 |
| 24.09.2026 | 111,72 | 115,00 | 111,10 | 113,90 | 1,42% | 1.580,00 |
| 23.09.2026 | 110,50 | 112,72 | 108,88 | 112,30 | 2,02% | 226,00 |
| 22.09.2026 | 111,02 | 112,00 | 108,30 | 110,08 | -1,78% | 613,00 |
| 21.09.2026 | 113,62 | 115,20 | 110,88 | 112,08 | -2,54% | 1.910,00 |
| 18.09.2026 | 115,80 | 116,00 | 113,70 | 115,00 | 0,14% | 2.588,00 |
| 17.09.2026 | 116,52 | 116,52 | 113,90 | 114,84 | -0,52% | 2.383,00 |
| 16.09.2026 | 122,06 | 122,78 | 115,44 | 115,44 | -5,55% | 2.807,00 |
| 15.09.2026 | 118,48 | 122,66 | 118,30 | 122,22 | 3,16% | 3.373,00 |
| 14.09.2026 | 120,02 | 121,82 | 118,46 | 118,48 | 0,44% | 1.878,00 |
| 11.09.2026 | 118,04 | 118,60 | 116,44 | 117,96 | -0,24% | 1.152,00 |
| 10.09.2026 | 117,50 | 120,74 | 116,54 | 118,24 | 0,90% | 2.454,00 |
| 09.09.2026 | 115,80 | 118,08 | 115,80 | 117,18 | 1,35% | 1.565,00 |
| 08.09.2026 | 117,10 | 118,00 | 115,62 | 115,62 | -1,16% | 2.306,00 |
| 07.09.2026 | 116,68 | 118,02 | 115,68 | 116,98 | 0,81% | 2.795,00 |
| 04.09.2026 | 116,90 | 117,04 | 114,72 | 116,04 | -0,79% | 1.319,00 |
| 03.09.2026 | 117,10 | 119,60 | 116,96 | 116,96 | -1,30% | 1.076,00 |
| 02.09.2026 | 117,84 | 118,50 | 116,10 | 118,50 | 0,87% | 3.297,00 |
| 01.09.2026 | 114,42 | 117,48 | 114,42 | 117,48 | 3,36% | 1.840,00 |
| 31.08.2026 | 113,98 | 115,50 | 113,00 | 113,66 | 1,03% | 677,00 |
| 28.08.2026 | 110,66 | 112,82 | 110,66 | 112,50 | 0,90% | 1.041,00 |
| 27.08.2026 | 110,18 | 112,22 | 110,00 | 111,50 | -0,77% | 2.007,00 |
| 26.08.2026 | 111,24 | 114,12 | 111,24 | 112,36 | -1,02% | 1.794,00 |
| 25.08.2026 | 112,80 | 114,92 | 112,42 | 113,52 | -0,82% | 1.080,00 |
| 24.08.2026 | 113,64 | 116,02 | 113,64 | 114,46 | -1,31% | 1.082,00 |
| 21.08.2026 | 114,68 | 116,22 | 114,02 | 115,98 | 0,49% | 2.050,00 |
| 20.08.2026 | 112,54 | 116,20 | 111,66 | 115,42 | 2,41% | 1.708,00 |
| 19.08.2026 | 112,38 | 113,32 | 111,50 | 112,70 | 0,46% | 1.112,00 |
| 18.08.2026 | 110,56 | 112,20 | 110,10 | 112,18 | 3,22% | 1.586,00 |
| 17.08.2026 | 109,08 | 110,00 | 107,66 | 108,68 | -1,06% | 1.775,00 |
| 14.08.2026 | 108,32 | 109,96 | 106,38 | 109,84 | 1,33% | 2.226,00 |
| 13.08.2026 | 110,26 | 110,98 | 108,40 | 108,40 | -1,70% | 959,00 |
| 12.08.2026 | 109,48 | 110,30 | 107,92 | 110,28 | 1,17% | 1.828,00 |
| 11.08.2026 | 106,94 | 109,06 | 106,00 | 109,00 | 2,41% | 2.231,00 |
| 10.08.2026 | 101,72 | 106,44 | 101,72 | 106,44 | 4,68% | 2.145,00 |
| 07.08.2026 | 102,18 | 102,20 | 99,49 | 101,68 | 0,04% | 1.807,00 |
| 06.08.2026 | 100,00 | 102,20 | 100,00 | 101,64 | 1,28% | 1.764,00 |
| 05.08.2026 | 101,00 | 104,00 | 99,99 | 100,36 | -1,72% | 1.382,00 |
| 04.08.2026 | 103,00 | 104,66 | 100,86 | 102,12 | -1,41% | 2.919,00 |
| 03.08.2026 | 103,00 | 104,98 | 101,12 | 103,58 | -0,73% | 1.606,00 |
| 31.07.2026 | 102,42 | 104,34 | 102,42 | 104,34 | 1,28% | 1.097,00 |
| 30.07.2026 | 103,74 | 103,92 | 100,94 | 103,02 | -0,02% | 1.524,00 |
| 29.07.2026 | 100,52 | 104,12 | 100,52 | 103,04 | 2,79% | 1.424,00 |
| 28.07.2026 | 101,26 | 103,50 | 99,70 | 100,24 | -1,34% | 1.889,00 |
| 27.07.2026 | 102,02 | 103,86 | 101,52 | 101,60 | -4,33% | 2.856,00 |
| 24.07.2026 | 105,60 | 106,20 | 104,62 | 106,20 | 0,42% | 5.706,00 |
| 23.07.2026 | 104,98 | 107,60 | 104,98 | 105,76 | 1,09% | 5.717,00 |
| 22.07.2026 | 102,98 | 104,98 | 102,98 | 104,62 | 1,85% | 1.400,00 |
| 21.07.2026 | 100,48 | 102,72 | 99,47 | 102,72 | 0,61% | 1.573,00 |
| 20.07.2026 | 102,00 | 102,56 | 100,08 | 102,10 | 2,36% | 2.410,00 |
| 17.07.2026 | 98,27 | 101,24 | 98,27 | 99,75 | 1,52% | 2.923,00 |
| 16.07.2026 | 95,71 | 98,50 | 95,71 | 98,26 | 0,87% | 1.006,00 |
| 15.07.2026 | 98,19 | 98,74 | 96,36 | 97,41 | 0,48% | 2.427,00 |
| 14.07.2026 | 99,67 | 100,00 | 96,79 | 96,94 | -2,38% | 1.401,00 |
| 13.07.2026 | 97,20 | 99,30 | 96,01 | 99,30 | 4,64% | 3.226,00 |
| 10.07.2026 | 95,15 | 96,50 | 94,46 | 94,90 | 0,49% | 1.268,00 |
| 09.07.2026 | 95,38 | 97,50 | 94,44 | 94,44 | -2,20% | 2.132,00 |
| 08.07.2026 | 95,89 | 98,57 | 95,00 | 96,56 | 1,45% | 4.503,00 |
| 07.07.2026 | 91,85 | 95,18 | 91,05 | 95,18 | 5,01% | 1.603,00 |
| 06.07.2026 | 92,58 | 93,12 | 90,64 | 90,64 | -2,00% | 1.608,00 |
| 03.07.2026 | 92,00 | 94,00 | 91,61 | 92,49 | 1,23% | 1.438,00 |
| 02.07.2026 | 90,06 | 92,50 | 89,95 | 91,37 | 0,44% | 1.287,00 |
| 01.07.2026 | 90,89 | 91,99 | 90,08 | 90,97 | -0,45% | 1.719,00 |
| 30.06.2026 | 91,30 | 92,14 | 91,00 | 91,38 | -0,24% | 1.560,00 |
| 29.06.2026 | 92,40 | 94,29 | 91,60 | 91,60 | -1,24% | 965,00 |
| 26.06.2026 | 92,97 | 94,21 | 92,14 | 92,75 | -1,09% | 1.765,00 |