115,600€
-0,01%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 115,33 | 115,89 | 114,59 | 115,54 | -0,06% | 50,00 |
| 21.01.2025 | 117,94 | 118,64 | 114,80 | 115,61 | -1,24% | 239,00 |
| 20.01.2025 | 117,20 | 117,20 | 114,54 | 117,06 | -0,22% | 164,00 |
| 17.01.2025 | 116,63 | 117,65 | 115,73 | 117,32 | 1,00% | 585,00 |
| 16.01.2025 | 115,51 | 116,41 | 114,74 | 116,16 | 0,41% | 25,00 |
| 15.01.2025 | 114,13 | 116,28 | 113,38 | 115,68 | 1,81% | 210,00 |
| 14.01.2025 | 112,92 | 113,93 | 111,38 | 113,62 | 0,06% | - |
| 13.01.2025 | 112,57 | 114,96 | 111,11 | 113,55 | 2,09% | 805,00 |
| 10.01.2025 | 113,98 | 114,90 | 109,81 | 111,22 | -2,29% | 575,00 |
| 09.01.2025 | 112,84 | 113,89 | 112,59 | 113,83 | 1,02% | 158,00 |
| 08.01.2025 | 111,64 | 112,85 | 110,70 | 112,68 | 1,23% | 121,00 |
| 07.01.2025 | 110,75 | 113,03 | 110,28 | 111,31 | 0,45% | 374,00 |
| 06.01.2025 | 112,32 | 113,25 | 110,59 | 110,81 | -1,55% | 445,00 |
| 03.01.2025 | 111,49 | 113,06 | 111,08 | 112,55 | 1,01% | 63,00 |
| 02.01.2025 | 109,83 | 112,57 | 109,42 | 111,42 | 3,05% | 586,00 |
| 30.12.2024 | 108,18 | 108,60 | 107,48 | 108,12 | 0,06% | 77,00 |
| 27.12.2024 | 107,71 | 108,86 | 106,74 | 108,05 | 1,91% | 625,00 |
| 23.12.2024 | 105,87 | 106,61 | 104,86 | 106,02 | 0,27% | 149,00 |
| 20.12.2024 | 106,34 | 107,59 | 102,00 | 105,73 | -0,66% | 1.455,00 |
| 19.12.2024 | 107,86 | 108,50 | 105,51 | 106,43 | -1,38% | 172,00 |
| 18.12.2024 | 110,08 | 111,09 | 107,82 | 107,92 | -2,41% | 236,00 |
| 17.12.2024 | 110,97 | 111,26 | 108,99 | 110,58 | -0,06% | 128,00 |
| 16.12.2024 | 116,51 | 117,02 | 110,48 | 110,65 | -5,42% | 1.121,00 |
| 13.12.2024 | 118,40 | 118,92 | 116,52 | 116,99 | -1,11% | 80,00 |
| 12.12.2024 | 118,82 | 119,94 | 117,56 | 118,30 | -1,09% | 245,00 |
| 11.12.2024 | 119,99 | 120,71 | 118,32 | 119,60 | 0,29% | 104,00 |
| 10.12.2024 | 123,42 | 124,43 | 118,96 | 119,25 | -3,02% | 342,00 |
| 09.12.2024 | 122,17 | 125,73 | 121,88 | 122,96 | 0,91% | 384,00 |
| 06.12.2024 | 122,82 | 123,46 | 121,40 | 121,85 | -0,72% | 320,00 |
| 05.12.2024 | 123,96 | 124,27 | 121,31 | 122,73 | -1,26% | - |
| 04.12.2024 | 127,88 | 128,86 | 122,89 | 124,29 | -2,79% | 1.091,00 |
| 03.12.2024 | 130,33 | 130,84 | 127,83 | 127,86 | -1,68% | 768,00 |
| 02.12.2024 | 127,57 | 130,09 | 126,03 | 130,04 | 2,64% | 97,00 |
| 29.11.2024 | 126,44 | 127,26 | 125,10 | 126,69 | 0,18% | 10,00 |
| 28.11.2024 | 126,34 | 127,26 | 125,72 | 126,46 | 0,38% | 73,00 |
| 27.11.2024 | 127,30 | 129,14 | 125,89 | 125,98 | -1,66% | 579,00 |
| 26.11.2024 | 127,20 | 128,29 | 126,26 | 128,11 | 0,79% | 19,00 |
| 25.11.2024 | 126,78 | 128,62 | 125,71 | 127,11 | -0,75% | 73,00 |
| 22.11.2024 | 125,47 | 128,22 | 125,18 | 128,07 | 2,07% | 1.114,00 |
| 21.11.2024 | 124,65 | 126,87 | 124,35 | 125,47 | 0,56% | 17,00 |
| 20.11.2024 | 124,06 | 125,08 | 123,54 | 124,77 | 1,00% | 41,00 |
| 19.11.2024 | 124,03 | 125,36 | 122,76 | 123,54 | -0,37% | 141,00 |
| 18.11.2024 | 123,26 | 125,17 | 122,91 | 124,00 | -0,51% | 182,00 |
| 15.11.2024 | 122,29 | 125,04 | 121,56 | 124,64 | 1,14% | 138,00 |
| 14.11.2024 | 123,13 | 124,74 | 121,50 | 123,24 | 0,21% | 450,00 |
| 13.11.2024 | 120,54 | 123,88 | 118,89 | 122,98 | 2,28% | 1.222,00 |
| 12.11.2024 | 120,07 | 121,36 | 119,96 | 120,24 | 0,14% | 263,00 |
| 11.11.2024 | 118,42 | 120,16 | 117,41 | 120,07 | 1,79% | 173,00 |
| 08.11.2024 | 117,32 | 117,97 | 115,75 | 117,96 | 0,56% | 280,00 |
| 07.11.2024 | 119,03 | 119,03 | 116,62 | 117,30 | -1,49% | 550,00 |
| 06.11.2024 | 112,70 | 120,74 | 112,52 | 119,08 | 6,79% | 189,00 |
| 05.11.2024 | 111,58 | 112,43 | 110,80 | 111,51 | 0,23% | 79,00 |
| 04.11.2024 | 111,35 | 112,46 | 110,37 | 111,25 | 0,32% | 125,00 |
| 01.11.2024 | 111,99 | 113,42 | 110,55 | 110,89 | -0,96% | 217,00 |
| 31.10.2024 | 112,46 | 113,91 | 111,84 | 111,96 | -0,44% | 2,00 |
| 30.10.2024 | 114,23 | 115,06 | 111,91 | 112,45 | -1,58% | 124,00 |
| 29.10.2024 | 118,67 | 120,63 | 113,64 | 114,26 | -4,14% | 543,00 |
| 28.10.2024 | 117,44 | 119,40 | 115,35 | 119,19 | 0,38% | 1.260,00 |
| 25.10.2024 | 118,58 | 120,12 | 118,18 | 118,74 | 0,08% | 67,00 |
| 24.10.2024 | 120,13 | 120,71 | 117,69 | 118,65 | -0,85% | 7,00 |
| 23.10.2024 | 121,75 | 122,14 | 118,92 | 119,67 | -1,75% | 155,00 |
| 22.10.2024 | 121,31 | 122,27 | 120,54 | 121,80 | 0,35% | 1,00 |
| 21.10.2024 | 122,08 | 123,48 | 121,12 | 121,37 | -0,58% | 404,00 |
| 18.10.2024 | 123,24 | 123,40 | 121,37 | 122,08 | -0,85% | 128,00 |
| 17.10.2024 | 121,94 | 123,77 | 121,51 | 123,13 | 1,12% | 21,00 |
| 16.10.2024 | 120,57 | 122,32 | 120,43 | 121,77 | 0,86% | 367,00 |
| 15.10.2024 | 120,78 | 123,00 | 120,67 | 120,73 | -2,86% | 333,00 |
| 14.10.2024 | 124,01 | 124,97 | 123,26 | 124,29 | -0,32% | 234,00 |
| 11.10.2024 | 124,47 | 125,17 | 123,55 | 124,69 | -0,04% | 113,00 |
| 10.10.2024 | 123,40 | 125,56 | 122,81 | 124,74 | 1,25% | 182,00 |
| 09.10.2024 | 120,81 | 123,69 | 119,65 | 123,20 | 2,10% | 69,00 |
| 08.10.2024 | 125,01 | 126,04 | 120,49 | 120,67 | -4,39% | 1.127,00 |
| 07.10.2024 | 126,17 | 127,54 | 125,50 | 126,21 | -0,03% | 355,00 |
| 04.10.2024 | 125,82 | 128,16 | 125,44 | 126,25 | 0,67% | 1.344,00 |
| 03.10.2024 | 121,99 | 125,84 | 120,82 | 125,41 | 3,08% | 20,00 |
| 02.10.2024 | 120,89 | 122,40 | 119,98 | 121,66 | 1,30% | 230,00 |
| 01.10.2024 | 118,02 | 120,48 | 117,07 | 120,10 | 1,67% | 129,00 |
| 30.09.2024 | 117,86 | 118,45 | 116,25 | 118,13 | 0,62% | 50,00 |
| 27.09.2024 | 117,20 | 118,08 | 116,21 | 117,40 | 0,33% | 96,00 |
| 26.09.2024 | 115,12 | 119,91 | 114,33 | 117,01 | 0,27% | 86,00 |
| 25.09.2024 | 114,92 | 117,71 | 114,92 | 116,70 | 0,49% | 264,00 |
| 24.09.2024 | 118,52 | 119,36 | 115,99 | 116,13 | -1,40% | 173,00 |
| 23.09.2024 | 116,72 | 117,98 | 116,15 | 117,78 | 1,17% | 185,00 |
| 20.09.2024 | 118,58 | 118,78 | 115,88 | 116,42 | -1,97% | - |
| 19.09.2024 | 118,08 | 119,75 | 117,56 | 118,76 | 1,27% | 29,00 |
| 18.09.2024 | 114,95 | 118,28 | 114,17 | 117,27 | 1,66% | 1.209,00 |
| 17.09.2024 | 114,55 | 115,72 | 113,66 | 115,35 | 0,73% | 139,00 |
| 16.09.2024 | 113,40 | 115,49 | 113,07 | 114,51 | 0,15% | 1.597,00 |
| 13.09.2024 | 113,50 | 115,39 | 113,34 | 114,34 | 0,71% | 150,00 |
| 12.09.2024 | 114,24 | 114,76 | 113,09 | 113,53 | -0,17% | 411,00 |
| 11.09.2024 | 115,01 | 115,97 | 112,52 | 113,72 | -1,17% | 232,00 |
| 10.09.2024 | 115,88 | 116,19 | 113,50 | 115,07 | -0,76% | 102,00 |
| 09.09.2024 | 115,74 | 117,01 | 115,71 | 115,95 | 0,34% | 51,00 |
| 06.09.2024 | 116,10 | 117,52 | 114,70 | 115,56 | -0,31% | 117,00 |
| 05.09.2024 | 119,85 | 120,34 | 115,89 | 115,92 | -2,90% | 327,00 |
| 04.09.2024 | 121,82 | 123,21 | 118,76 | 119,38 | -2,30% | 343,00 |
| 03.09.2024 | 127,30 | 127,46 | 120,83 | 122,19 | -3,93% | 1.042,00 |
| 02.09.2024 | 126,54 | 127,50 | 126,04 | 127,19 | 0,13% | 26,00 |
| 30.08.2024 | 123,43 | 127,43 | 121,59 | 127,02 | 3,10% | 334,00 |
| 29.08.2024 | 121,26 | 123,44 | 120,87 | 123,20 | 1,55% | 42,00 |