97,195€
-15,00%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 111,67 | 111,76 | 96,79 | 97,16 | -15,04% | 1.147,00 |
| 02.04.2025 | 115,19 | 115,29 | 113,35 | 114,35 | -0,76% | 23,00 |
| 01.04.2025 | 114,39 | 115,56 | 111,62 | 115,22 | 0,70% | 29,00 |
| 31.03.2025 | 112,54 | 114,98 | 111,57 | 114,42 | 1,69% | 143,00 |
| 28.03.2025 | 115,48 | 115,96 | 112,08 | 112,52 | -2,71% | 58,00 |
| 27.03.2025 | 117,06 | 117,64 | 114,89 | 115,66 | -1,73% | - |
| 26.03.2025 | 116,41 | 119,17 | 116,21 | 117,70 | 1,31% | - |
| 25.03.2025 | 117,12 | 118,35 | 115,98 | 116,18 | -0,85% | 27,00 |
| 24.03.2025 | 115,40 | 117,89 | 115,29 | 117,18 | 0,97% | 535,00 |
| 21.03.2025 | 118,87 | 119,03 | 115,31 | 116,06 | -2,22% | 23,00 |
| 20.03.2025 | 118,71 | 119,16 | 117,64 | 118,70 | 0,27% | - |
| 19.03.2025 | 117,35 | 119,12 | 116,74 | 118,38 | 0,90% | 37,00 |
| 18.03.2025 | 118,78 | 119,32 | 116,64 | 117,32 | -0,84% | 2,00 |
| 17.03.2025 | 116,97 | 118,96 | 116,11 | 118,31 | 1,51% | 809,00 |
| 14.03.2025 | 113,77 | 116,78 | 112,46 | 116,55 | 3,30% | 31,00 |
| 13.03.2025 | 113,82 | 116,65 | 112,17 | 112,83 | -0,95% | - |
| 12.03.2025 | 113,08 | 114,71 | 112,21 | 113,91 | 0,71% | 90,00 |
| 11.03.2025 | 116,36 | 116,72 | 111,73 | 113,11 | -2,78% | - |
| 10.03.2025 | 116,31 | 118,93 | 115,50 | 116,35 | -0,20% | 793,00 |
| 07.03.2025 | 113,60 | 117,19 | 113,07 | 116,58 | 2,45% | 145,00 |
| 06.03.2025 | 111,03 | 113,99 | 109,33 | 113,79 | 2,40% | 516,00 |
| 05.03.2025 | 114,69 | 115,10 | 108,42 | 111,12 | -3,77% | 967,00 |
| 04.03.2025 | 118,91 | 119,08 | 113,54 | 115,47 | -3,33% | 383,00 |
| 03.03.2025 | 124,39 | 124,87 | 119,06 | 119,45 | -4,67% | 110,00 |
| 28.02.2025 | 122,34 | 125,56 | 120,98 | 125,30 | 2,44% | 87,00 |
| 27.02.2025 | 119,75 | 123,65 | 119,50 | 122,32 | 2,32% | 1,00 |
| 26.02.2025 | 120,39 | 120,87 | 118,25 | 119,55 | -0,46% | 60,00 |
| 25.02.2025 | 121,60 | 123,04 | 119,67 | 120,10 | -1,27% | 20,00 |
| 24.02.2025 | 121,52 | 122,60 | 120,54 | 121,65 | -1,19% | 149,00 |
| 21.02.2025 | 125,19 | 125,99 | 123,12 | 123,12 | -1,83% | 41,00 |
| 20.02.2025 | 124,50 | 125,96 | 123,76 | 125,41 | 0,50% | 421,00 |
| 19.02.2025 | 125,40 | 127,10 | 124,42 | 124,79 | -0,13% | 249,00 |
| 18.02.2025 | 122,71 | 125,99 | 121,79 | 124,95 | 2,12% | 665,00 |
| 17.02.2025 | 121,50 | 122,74 | 121,50 | 122,36 | 0,11% | 164,00 |
| 14.02.2025 | 119,91 | 122,78 | 119,61 | 122,22 | 1,71% | 175,00 |
| 13.02.2025 | 119,35 | 121,77 | 118,36 | 120,16 | -0,21% | 376,00 |
| 12.02.2025 | 124,97 | 125,21 | 119,88 | 120,41 | -3,83% | 647,00 |
| 11.02.2025 | 120,78 | 128,01 | 120,52 | 125,20 | 4,29% | 7.658,00 |
| 10.02.2025 | 117,13 | 120,23 | 116,62 | 120,05 | 2,84% | 33,00 |
| 07.02.2025 | 116,79 | 117,69 | 115,93 | 116,74 | 0,40% | 213,00 |
| 06.02.2025 | 118,73 | 120,42 | 115,93 | 116,27 | -1,95% | 57,00 |
| 05.02.2025 | 119,01 | 119,25 | 117,41 | 118,58 | -0,32% | 113,00 |
| 04.02.2025 | 113,67 | 119,07 | 112,22 | 118,96 | 3,89% | 259,00 |
| 03.02.2025 | 115,64 | 115,64 | 112,44 | 114,51 | 1,18% | 247,00 |
| 31.01.2025 | 116,57 | 116,57 | 112,65 | 113,18 | -2,33% | 25,00 |
| 30.01.2025 | 117,08 | 119,18 | 115,31 | 115,88 | -1,29% | 425,00 |
| 29.01.2025 | 115,87 | 118,36 | 115,26 | 117,40 | 1,10% | 550,00 |
| 28.01.2025 | 118,22 | 119,06 | 115,31 | 116,12 | -0,98% | 94,00 |
| 27.01.2025 | 116,13 | 118,57 | 115,40 | 117,27 | 1,03% | 619,00 |
| 24.01.2025 | 117,46 | 118,18 | 115,77 | 116,07 | -1,40% | 34,00 |
| 23.01.2025 | 113,63 | 117,74 | 113,58 | 117,72 | 3,32% | 129,00 |
| 22.01.2025 | 115,33 | 115,98 | 113,66 | 113,94 | -1,44% | 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 |