104,450€
3,02%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 101,14 | 105,76 | 100,82 | 104,41 | 2,98% | 4,00 |
| 30.06.2025 | 101,92 | 102,30 | 100,88 | 101,39 | -0,64% | 2,00 |
| 27.06.2025 | 103,02 | 103,08 | 101,01 | 102,04 | -0,52% | 1,00 |
| 26.06.2025 | 102,36 | 103,09 | 101,45 | 102,57 | -0,08% | - |
| 25.06.2025 | 103,23 | 104,01 | 102,22 | 102,65 | -0,18% | 91,00 |
| 24.06.2025 | 103,35 | 105,04 | 102,23 | 102,84 | -1,64% | - |
| 23.06.2025 | 109,39 | 109,98 | 104,09 | 104,55 | -3,56% | 56,00 |
| 20.06.2025 | 107,90 | 109,73 | 107,48 | 108,41 | -0,35% | 228,00 |
| 19.06.2025 | 109,34 | 110,74 | 108,48 | 108,79 | -0,06% | 101,00 |
| 18.06.2025 | 108,22 | 109,83 | 107,36 | 108,85 | 0,37% | 8,00 |
| 17.06.2025 | 107,56 | 109,20 | 106,72 | 108,45 | 1,38% | 426,00 |
| 16.06.2025 | 106,11 | 107,25 | 104,22 | 106,97 | 1,12% | 200,00 |
| 13.06.2025 | 109,24 | 112,00 | 105,19 | 105,78 | 0,78% | 1.942,00 |
| 12.06.2025 | 104,73 | 105,54 | 102,80 | 104,96 | -0,37% | 205,00 |
| 11.06.2025 | 104,05 | 105,56 | 103,05 | 105,35 | 1,45% | 212,00 |
| 10.06.2025 | 102,20 | 105,05 | 101,84 | 103,84 | 2,24% | 296,00 |
| 09.06.2025 | 99,97 | 103,04 | 99,54 | 101,56 | 1,11% | 302,00 |
| 06.06.2025 | 97,93 | 100,93 | 97,80 | 100,45 | 2,53% | 200,00 |
| 05.06.2025 | 98,45 | 99,38 | 97,04 | 97,97 | -0,61% | 10,00 |
| 04.06.2025 | 101,94 | 102,46 | 97,85 | 98,57 | -3,40% | 68,00 |
| 03.06.2025 | 99,87 | 103,52 | 99,41 | 102,04 | 2,20% | 202,00 |
| 02.06.2025 | 101,07 | 101,83 | 97,42 | 99,85 | 0,06% | 614,00 |
| 30.05.2025 | 100,94 | 101,52 | 99,64 | 99,79 | -1,14% | 112,00 |
| 29.05.2025 | 101,39 | 101,39 | 98,87 | 100,94 | 1,18% | 2.065,00 |
| 28.05.2025 | 101,19 | 101,72 | 99,65 | 99,76 | -1,08% | 291,00 |
| 27.05.2025 | 99,31 | 101,97 | 99,27 | 100,85 | 1,49% | 331,00 |
| 26.05.2025 | 99,21 | 99,62 | 99,12 | 99,37 | -0,12% | 45,00 |
| 23.05.2025 | 99,70 | 99,95 | 98,20 | 99,49 | -0,69% | 346,00 |
| 22.05.2025 | 99,25 | 101,06 | 97,25 | 100,18 | 1,39% | 312,00 |
| 21.05.2025 | 107,30 | 107,48 | 98,17 | 98,81 | -7,71% | 1.208,00 |
| 20.05.2025 | 108,40 | 109,25 | 106,96 | 107,07 | -1,32% | 100,00 |
| 19.05.2025 | 111,24 | 111,24 | 107,90 | 108,50 | -3,74% | 174,00 |
| 16.05.2025 | 111,12 | 112,85 | 110,17 | 112,72 | 0,92% | 112,00 |
| 15.05.2025 | 110,14 | 111,79 | 108,00 | 111,69 | 0,12% | 472,00 |
| 14.05.2025 | 111,94 | 112,38 | 110,44 | 111,56 | -0,76% | 46,00 |
| 13.05.2025 | 106,84 | 113,23 | 106,68 | 112,42 | 5,11% | 216,00 |
| 12.05.2025 | 99,54 | 107,49 | 99,20 | 106,95 | 8,69% | 1.084,00 |
| 09.05.2025 | 97,39 | 98,77 | 96,88 | 98,40 | 1,23% | 88,00 |
| 08.05.2025 | 93,83 | 98,27 | 93,45 | 97,21 | 4,12% | 149,00 |
| 07.05.2025 | 93,11 | 93,73 | 92,26 | 93,36 | 0,54% | 317,00 |
| 06.05.2025 | 95,24 | 95,59 | 92,85 | 92,85 | -1,70% | 195,00 |
| 05.05.2025 | 92,82 | 95,73 | 92,82 | 94,46 | -0,27% | 275,00 |
| 02.05.2025 | 91,25 | 95,08 | 90,31 | 94,72 | 3,02% | 126,00 |
| 30.04.2025 | 92,63 | 93,11 | 89,88 | 91,94 | -1,38% | 139,00 |
| 29.04.2025 | 92,52 | 93,40 | 91,75 | 93,23 | 0,57% | 116,00 |
| 28.04.2025 | 91,58 | 93,12 | 90,50 | 92,70 | 1,27% | 239,00 |
| 25.04.2025 | 91,85 | 92,40 | 89,08 | 91,54 | -0,35% | 165,00 |
| 24.04.2025 | 90,57 | 92,39 | 89,77 | 91,86 | 1,15% | 200,00 |
| 23.04.2025 | 89,32 | 92,45 | 88,53 | 90,82 | 2,85% | 548,00 |
| 22.04.2025 | 84,07 | 88,61 | 84,07 | 88,30 | 1,39% | 772,00 |
| 17.04.2025 | 85,47 | 88,39 | 84,81 | 87,09 | 2,75% | 328,00 |
| 16.04.2025 | 83,84 | 86,88 | 83,71 | 84,76 | -0,55% | 91,00 |
| 15.04.2025 | 86,28 | 87,79 | 85,22 | 85,22 | -1,18% | 301,00 |
| 14.04.2025 | 85,57 | 87,73 | 84,57 | 86,24 | 0,62% | 355,00 |
| 11.04.2025 | 86,09 | 86,87 | 82,57 | 85,71 | -1,03% | 543,00 |
| 10.04.2025 | 93,51 | 93,80 | 83,68 | 86,61 | -8,27% | 269,00 |
| 09.04.2025 | 83,25 | 96,60 | 81,67 | 94,41 | 11,48% | 500,00 |
| 08.04.2025 | 88,39 | 91,54 | 83,27 | 84,69 | -4,31% | 971,00 |
| 07.04.2025 | 87,89 | 93,01 | 84,86 | 88,50 | -1,69% | 574,00 |
| 04.04.2025 | 96,38 | 96,56 | 87,27 | 90,02 | -7,34% | 576,00 |
| 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 |