139,180€
-2,38%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 142,00 | 147,98 | 139,23 | 139,27 | -2,31% | 729,00 |
| 06.03.2026 | 144,19 | 146,19 | 139,39 | 142,57 | -0,73% | 396,00 |
| 05.03.2026 | 143,14 | 146,43 | 140,80 | 143,62 | 1,64% | 848,00 |
| 04.03.2026 | 139,96 | 141,79 | 136,31 | 141,30 | 3,58% | 510,00 |
| 03.03.2026 | 138,76 | 141,33 | 134,93 | 136,41 | -0,42% | 124,00 |
| 02.03.2026 | 136,48 | 137,45 | 133,06 | 136,99 | 5,22% | 1.086,00 |
| 27.02.2026 | 129,33 | 130,68 | 126,83 | 130,19 | 0,83% | 284,00 |
| 26.02.2026 | 128,58 | 130,67 | 127,34 | 129,12 | 0,52% | 101,00 |
| 25.02.2026 | 130,49 | 131,69 | 126,83 | 128,45 | -1,92% | 550,00 |
| 24.02.2026 | 131,84 | 132,15 | 129,26 | 130,97 | -0,25% | 1,00 |
| 23.02.2026 | 129,92 | 133,09 | 128,99 | 131,30 | -0,58% | 190,00 |
| 20.02.2026 | 132,22 | 133,22 | 130,80 | 132,07 | -0,23% | 245,00 |
| 19.02.2026 | 133,40 | 135,24 | 131,76 | 132,38 | -0,85% | 251,00 |
| 18.02.2026 | 133,71 | 135,87 | 132,74 | 133,52 | 0,29% | 32,00 |
| 17.02.2026 | 135,62 | 136,88 | 132,23 | 133,13 | -2,02% | 169,00 |
| 16.02.2026 | 134,79 | 136,03 | 133,50 | 135,87 | 1,23% | 415,00 |
| 13.02.2026 | 131,63 | 134,48 | 130,68 | 134,22 | 1,49% | 156,00 |
| 12.02.2026 | 135,95 | 137,61 | 131,95 | 132,25 | -2,56% | 299,00 |
| 11.02.2026 | 132,09 | 135,95 | 132,01 | 135,73 | 2,82% | 399,00 |
| 10.02.2026 | 132,34 | 133,68 | 130,95 | 132,01 | -0,14% | 97,00 |
| 09.02.2026 | 132,49 | 133,78 | 131,21 | 132,19 | -1,27% | 337,00 |
| 06.02.2026 | 132,14 | 134,73 | 129,83 | 133,89 | 3,08% | 937,00 |
| 05.02.2026 | 130,81 | 131,32 | 128,00 | 129,89 | -1,39% | 2.087,00 |
| 04.02.2026 | 124,85 | 132,10 | 124,22 | 131,72 | 5,25% | 3.643,00 |
| 03.02.2026 | 120,02 | 125,26 | 119,35 | 125,15 | 3,59% | 325,00 |
| 02.02.2026 | 117,36 | 121,38 | 117,32 | 120,81 | -0,07% | 223,00 |
| 30.01.2026 | 119,60 | 122,58 | 118,60 | 120,90 | 0,37% | 1.902,00 |
| 29.01.2026 | 119,27 | 123,57 | 119,21 | 120,45 | 1,35% | 407,00 |
| 28.01.2026 | 116,96 | 119,08 | 116,02 | 118,85 | 2,08% | 326,00 |
| 27.01.2026 | 117,96 | 119,21 | 116,15 | 116,43 | -1,74% | 261,00 |
| 26.01.2026 | 119,77 | 120,50 | 117,78 | 118,49 | -1,09% | 490,00 |
| 23.01.2026 | 121,39 | 124,86 | 119,74 | 119,79 | -0,82% | 717,00 |
| 22.01.2026 | 121,17 | 121,96 | 119,33 | 120,78 | -0,24% | 98,00 |
| 21.01.2026 | 118,50 | 122,43 | 117,01 | 121,07 | 2,48% | 557,00 |
| 20.01.2026 | 118,45 | 119,32 | 116,71 | 118,14 | -0,48% | 849,00 |
| 19.01.2026 | 118,54 | 119,12 | 118,02 | 118,71 | -1,08% | 199,00 |
| 16.01.2026 | 120,76 | 121,90 | 119,86 | 120,00 | -0,53% | 40,00 |
| 15.01.2026 | 121,35 | 122,03 | 120,31 | 120,64 | -0,68% | 75,00 |
| 14.01.2026 | 117,91 | 123,09 | 117,46 | 121,46 | 2,62% | 143,00 |
| 13.01.2026 | 119,64 | 121,00 | 118,16 | 118,36 | -0,46% | 289,00 |
| 12.01.2026 | 123,00 | 123,00 | 118,12 | 118,91 | -2,98% | 280,00 |
| 09.01.2026 | 123,53 | 124,57 | 122,06 | 122,56 | -1,18% | 587,00 |
| 08.01.2026 | 118,01 | 124,26 | 117,30 | 124,02 | 5,21% | 834,00 |
| 07.01.2026 | 117,20 | 122,17 | 116,06 | 117,88 | 0,72% | 2.381,00 |
| 06.01.2026 | 118,55 | 120,52 | 116,51 | 117,04 | -1,70% | 635,00 |
| 05.01.2026 | 117,48 | 121,28 | 116,11 | 119,07 | 7,20% | 4.640,00 |
| 02.01.2026 | 109,83 | 111,56 | 109,26 | 111,07 | 1,26% | 1.462,00 |
| 30.12.2025 | 109,28 | 110,16 | 109,25 | 109,69 | 0,37% | 10,00 |
| 29.12.2025 | 108,57 | 109,46 | 108,32 | 109,29 | -0,16% | 370,00 |
| 23.12.2025 | 109,40 | 110,16 | 109,00 | 109,47 | -0,27% | 17,00 |
| 22.12.2025 | 110,61 | 111,21 | 109,64 | 109,77 | -0,33% | 217,00 |
| 19.12.2025 | 109,80 | 111,27 | 109,25 | 110,13 | 0,06% | 241,00 |
| 18.12.2025 | 112,28 | 112,90 | 109,13 | 110,06 | -2,67% | 96,00 |
| 17.12.2025 | 113,40 | 113,64 | 110,76 | 113,08 | 1,02% | 70,00 |
| 16.12.2025 | 120,29 | 120,35 | 111,90 | 111,94 | -7,20% | 219,00 |
| 15.12.2025 | 120,44 | 120,63 | 118,89 | 120,63 | 0,12% | 216,00 |
| 12.12.2025 | 122,31 | 122,60 | 119,96 | 120,49 | -1,62% | 110,00 |
| 11.12.2025 | 122,21 | 123,39 | 120,74 | 122,48 | -0,14% | 51,00 |
| 10.12.2025 | 119,81 | 122,92 | 119,44 | 122,65 | 1,97% | - |
| 09.12.2025 | 119,32 | 120,72 | 118,67 | 120,28 | 0,75% | 12,00 |
| 08.12.2025 | 119,61 | 120,50 | 118,40 | 119,38 | -0,32% | 263,00 |
| 05.12.2025 | 119,47 | 122,22 | 119,28 | 119,76 | 0,03% | 54,00 |
| 04.12.2025 | 120,29 | 120,50 | 117,84 | 119,72 | -0,38% | - |
| 03.12.2025 | 118,31 | 120,22 | 117,66 | 120,18 | 1,45% | 250,00 |
| 02.12.2025 | 120,39 | 120,86 | 117,43 | 118,46 | -1,53% | 77,00 |
| 01.12.2025 | 119,39 | 121,13 | 118,02 | 120,30 | 2,02% | 300,00 |
| 28.11.2025 | 117,08 | 118,93 | 116,61 | 117,92 | 0,86% | 17,00 |
| 27.11.2025 | 116,26 | 116,98 | 116,12 | 116,91 | 0,31% | 50,00 |
| 26.11.2025 | 115,95 | 117,68 | 115,42 | 116,55 | 0,34% | 166,00 |
| 25.11.2025 | 115,21 | 116,42 | 113,32 | 116,15 | 0,24% | 350,00 |
| 24.11.2025 | 116,27 | 116,45 | 113,52 | 115,87 | 0,12% | 193,00 |
| 21.11.2025 | 113,84 | 116,87 | 113,60 | 115,73 | 0,89% | - |
| 20.11.2025 | 116,88 | 118,84 | 114,50 | 114,71 | -1,59% | - |
| 19.11.2025 | 119,19 | 119,43 | 115,19 | 116,56 | -2,52% | - |
| 18.11.2025 | 117,48 | 119,98 | 117,16 | 119,57 | 1,38% | 166,00 |
| 17.11.2025 | 121,07 | 122,08 | 117,55 | 117,94 | -3,62% | 72,00 |
| 14.11.2025 | 120,79 | 123,36 | 120,20 | 122,37 | 2,15% | 231,00 |
| 13.11.2025 | 119,17 | 120,74 | 118,37 | 119,79 | 0,65% | 33,00 |
| 12.11.2025 | 121,98 | 122,56 | 118,95 | 119,02 | -2,22% | 17,00 |
| 11.11.2025 | 119,95 | 123,26 | 118,93 | 121,72 | 1,52% | 376,00 |
| 10.11.2025 | 119,87 | 121,00 | 117,70 | 119,90 | 0,71% | 235,00 |
| 07.11.2025 | 120,49 | 121,44 | 118,03 | 119,06 | -0,82% | 144,00 |
| 06.11.2025 | 118,48 | 121,67 | 117,49 | 120,04 | 1,17% | 8,00 |
| 05.11.2025 | 118,37 | 120,08 | 117,00 | 118,65 | 0,39% | 472,00 |
| 04.11.2025 | 119,43 | 119,55 | 116,38 | 118,19 | -1,23% | 6,00 |
| 03.11.2025 | 118,52 | 120,55 | 117,02 | 119,66 | 0,94% | 99,00 |
| 31.10.2025 | 118,62 | 119,74 | 117,35 | 118,54 | -1,16% | 2,00 |
| 30.10.2025 | 118,46 | 122,18 | 118,07 | 119,93 | 0,99% | 383,00 |
| 29.10.2025 | 115,17 | 119,70 | 112,50 | 118,76 | 3,58% | 35,00 |
| 28.10.2025 | 115,76 | 116,38 | 114,66 | 114,66 | -1,53% | 273,00 |
| 27.10.2025 | 116,34 | 116,63 | 115,24 | 116,44 | -0,16% | - |
| 24.10.2025 | 116,92 | 118,06 | 116,19 | 116,63 | -0,15% | 220,00 |
| 23.10.2025 | 114,70 | 117,90 | 113,66 | 116,81 | 3,21% | 195,00 |
| 22.10.2025 | 111,55 | 113,19 | 110,01 | 113,18 | 2,30% | 169,00 |
| 21.10.2025 | 112,28 | 113,10 | 109,51 | 110,63 | -1,21% | 22,00 |
| 20.10.2025 | 110,50 | 112,61 | 110,17 | 111,99 | 0,97% | 438,00 |
| 17.10.2025 | 109,21 | 111,93 | 108,54 | 110,91 | 1,32% | 141,00 |
| 16.10.2025 | 111,47 | 112,01 | 109,37 | 109,47 | -2,15% | - |
| 15.10.2025 | 113,16 | 114,01 | 110,68 | 111,88 | -1,51% | 121,00 |
| 14.10.2025 | 111,52 | 114,46 | 110,38 | 113,60 | 1,30% | - |