145,625€
1,52%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 142,70 | 145,98 | 139,45 | 145,18 | 0,99% | 170,00 |
| 07.05.2026 | 146,25 | 146,45 | 140,63 | 143,75 | -1,51% | 32,00 |
| 06.05.2026 | 151,30 | 152,10 | 143,50 | 145,95 | -5,50% | 144,00 |
| 05.05.2026 | 152,10 | 155,10 | 150,10 | 154,45 | 1,66% | 213,00 |
| 04.05.2026 | 149,58 | 154,95 | 148,38 | 151,93 | -0,28% | 635,00 |
| 30.04.2026 | 149,90 | 152,38 | 145,18 | 152,35 | 2,68% | 588,00 |
| 29.04.2026 | 141,10 | 151,55 | 140,95 | 148,38 | 4,80% | 612,00 |
| 28.04.2026 | 141,45 | 143,65 | 139,75 | 141,58 | 0,73% | 171,00 |
| 27.04.2026 | 139,77 | 141,98 | 137,80 | 140,55 | 1,92% | 26,00 |
| 24.04.2026 | 136,50 | 138,52 | 134,27 | 137,90 | 0,60% | 8,00 |
| 23.04.2026 | 138,15 | 140,35 | 135,08 | 137,08 | -0,20% | 363,00 |
| 22.04.2026 | 133,35 | 139,30 | 133,35 | 137,35 | 0,92% | 177,00 |
| 21.04.2026 | 131,85 | 136,45 | 131,73 | 136,10 | 3,22% | 1.301,00 |
| 20.04.2026 | 135,98 | 135,98 | 131,68 | 131,85 | -0,83% | 663,00 |
| 17.04.2026 | 138,20 | 138,90 | 130,18 | 132,95 | -4,08% | 200,00 |
| 16.04.2026 | 136,23 | 140,18 | 135,35 | 138,60 | 1,52% | 269,00 |
| 15.04.2026 | 134,18 | 136,93 | 133,15 | 136,52 | 1,62% | 45,00 |
| 14.04.2026 | 135,88 | 136,95 | 133,05 | 134,35 | -0,37% | 363,00 |
| 13.04.2026 | 141,43 | 141,95 | 134,73 | 134,85 | -0,42% | 488,00 |
| 10.04.2026 | 136,95 | 138,80 | 133,45 | 135,43 | -1,31% | 164,00 |
| 09.04.2026 | 145,18 | 146,95 | 136,65 | 137,23 | -4,70% | 777,00 |
| 08.04.2026 | 141,00 | 144,93 | 137,75 | 144,00 | -4,13% | 1.048,00 |
| 07.04.2026 | 153,05 | 153,75 | 149,43 | 150,20 | -1,61% | 166,00 |
| 02.04.2026 | 157,31 | 159,52 | 151,44 | 152,66 | 0,61% | 286,00 |
| 01.04.2026 | 156,75 | 156,90 | 149,36 | 151,73 | -3,54% | 785,00 |
| 31.03.2026 | 160,53 | 162,94 | 154,63 | 157,30 | -2,49% | 979,00 |
| 30.03.2026 | 163,08 | 166,44 | 161,31 | 161,32 | -1,01% | 263,00 |
| 27.03.2026 | 160,15 | 163,66 | 158,24 | 162,96 | 1,85% | 439,00 |
| 26.03.2026 | 158,02 | 162,61 | 155,47 | 160,00 | 1,73% | 2.247,00 |
| 25.03.2026 | 158,75 | 161,12 | 155,18 | 157,28 | -1,22% | 550,00 |
| 24.03.2026 | 154,42 | 159,99 | 152,66 | 159,23 | 3,93% | 474,00 |
| 23.03.2026 | 153,81 | 154,98 | 147,81 | 153,21 | -0,18% | 256,00 |
| 20.03.2026 | 154,21 | 155,32 | 150,30 | 153,48 | 0,10% | 1.367,00 |
| 19.03.2026 | 150,87 | 155,46 | 149,35 | 153,32 | 1,53% | 352,00 |
| 18.03.2026 | 149,01 | 153,97 | 148,00 | 151,01 | 0,53% | 989,00 |
| 17.03.2026 | 152,49 | 152,49 | 149,01 | 150,22 | -0,45% | 77,00 |
| 16.03.2026 | 151,04 | 152,98 | 148,61 | 150,90 | -0,91% | 532,00 |
| 13.03.2026 | 152,47 | 153,88 | 150,31 | 152,28 | 0,02% | 220,00 |
| 12.03.2026 | 147,00 | 154,83 | 144,19 | 152,25 | 4,05% | 823,00 |
| 11.03.2026 | 137,39 | 146,37 | 137,21 | 146,33 | 4,36% | 195,00 |
| 10.03.2026 | 139,00 | 142,48 | 137,00 | 140,22 | 0,68% | 107,00 |
| 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% | - |