182,975€
0,67%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 177,00 | 183,77 | 176,00 | 182,85 | 0,61% | 184,00 |
| 24.07.2026 | 181,70 | 185,40 | 179,80 | 181,75 | -0,48% | 577,00 |
| 23.07.2026 | 187,00 | 190,65 | 182,43 | 182,63 | -1,47% | 292,00 |
| 22.07.2026 | 186,65 | 189,75 | 184,33 | 185,35 | -0,16% | 584,00 |
| 21.07.2026 | 182,55 | 186,05 | 181,63 | 185,65 | 1,37% | 96,00 |
| 20.07.2026 | 182,93 | 184,88 | 178,83 | 183,15 | 1,45% | 255,00 |
| 17.07.2026 | 176,05 | 180,75 | 175,45 | 180,52 | 2,34% | 102,00 |
| 16.07.2026 | 170,08 | 177,18 | 169,35 | 176,40 | 3,10% | 37,00 |
| 15.07.2026 | 176,23 | 178,40 | 169,45 | 171,10 | -2,83% | 129,00 |
| 14.07.2026 | 177,30 | 178,98 | 173,40 | 176,08 | 1,25% | 177,00 |
| 13.07.2026 | 166,50 | 174,38 | 165,83 | 173,90 | 5,54% | 630,00 |
| 10.07.2026 | 166,25 | 169,10 | 162,73 | 164,77 | -1,05% | 31,00 |
| 09.07.2026 | 163,33 | 166,75 | 161,80 | 166,52 | 1,73% | 84,00 |
| 08.07.2026 | 157,68 | 166,52 | 154,65 | 163,70 | 4,84% | 252,00 |
| 07.07.2026 | 155,85 | 158,27 | 154,05 | 156,15 | 1,15% | 17,00 |
| 06.07.2026 | 154,83 | 157,08 | 150,10 | 154,38 | -0,05% | 123,00 |
| 03.07.2026 | 154,95 | 155,00 | 152,50 | 154,45 | 0,08% | 6,00 |
| 02.07.2026 | 153,15 | 156,38 | 150,35 | 154,33 | 0,82% | 3,00 |
| 01.07.2026 | 147,70 | 153,20 | 144,65 | 153,08 | 3,45% | 61,00 |
| 30.06.2026 | 152,43 | 153,88 | 147,77 | 147,98 | -2,66% | 14,00 |
| 29.06.2026 | 151,05 | 155,90 | 149,55 | 152,02 | 0,78% | 67,00 |
| 26.06.2026 | 149,98 | 152,30 | 147,55 | 150,85 | 0,00% | 116,00 |
| 25.06.2026 | 147,63 | 151,98 | 147,18 | 150,85 | 1,81% | - |
| 24.06.2026 | 149,45 | 152,35 | 146,35 | 148,18 | -1,12% | 212,00 |
| 23.06.2026 | 146,25 | 151,00 | 144,25 | 149,85 | 1,87% | 72,00 |
| 22.06.2026 | 144,63 | 148,00 | 144,23 | 147,10 | 0,96% | 262,00 |
| 19.06.2026 | 145,83 | 146,55 | 143,00 | 145,70 | 0,55% | 16,00 |
| 18.06.2026 | 143,93 | 146,13 | 143,18 | 144,90 | -1,14% | - |
| 17.06.2026 | 147,63 | 149,48 | 144,60 | 146,58 | -0,59% | 54,00 |
| 16.06.2026 | 148,83 | 150,75 | 146,55 | 147,45 | -1,50% | 189,00 |
| 15.06.2026 | 151,63 | 153,60 | 147,33 | 149,70 | -3,75% | 87,00 |
| 12.06.2026 | 153,60 | 157,10 | 152,13 | 155,52 | -1,43% | 7,00 |
| 11.06.2026 | 157,68 | 160,43 | 156,02 | 157,77 | -0,63% | - |
| 10.06.2026 | 154,77 | 161,00 | 153,00 | 158,77 | 2,68% | 90,00 |
| 09.06.2026 | 157,52 | 158,08 | 153,43 | 154,63 | -2,41% | 23,00 |
| 08.06.2026 | 160,60 | 162,93 | 157,83 | 158,45 | -1,02% | 416,00 |
| 05.06.2026 | 158,33 | 161,08 | 156,43 | 160,08 | 0,87% | 35,00 |
| 04.06.2026 | 158,30 | 160,20 | 155,93 | 158,70 | -1,64% | 407,00 |
| 03.06.2026 | 158,63 | 161,60 | 157,15 | 161,35 | 2,49% | 86,00 |
| 02.06.2026 | 153,93 | 157,85 | 153,52 | 157,43 | 1,11% | 19,00 |
| 01.06.2026 | 152,40 | 157,10 | 150,98 | 155,70 | 3,32% | 283,00 |
| 29.05.2026 | 150,65 | 153,88 | 148,95 | 150,70 | -0,97% | 67,00 |
| 28.05.2026 | 152,68 | 154,23 | 150,70 | 152,18 | 0,88% | 4,00 |
| 27.05.2026 | 147,98 | 151,83 | 146,18 | 150,85 | 0,55% | 90,00 |
| 26.05.2026 | 149,00 | 154,65 | 148,95 | 150,02 | 3,13% | 117,00 |
| 25.05.2026 | 148,48 | 151,55 | 142,40 | 145,48 | -4,98% | 345,00 |
| 22.05.2026 | 150,75 | 153,40 | 149,50 | 153,10 | 2,08% | 93,00 |
| 21.05.2026 | 154,58 | 158,15 | 149,20 | 149,98 | -1,95% | 22,00 |
| 20.05.2026 | 156,77 | 159,35 | 152,77 | 152,95 | -3,09% | 29,00 |
| 19.05.2026 | 155,45 | 158,10 | 153,18 | 157,83 | 2,53% | 506,00 |
| 18.05.2026 | 151,75 | 155,10 | 147,63 | 153,93 | 1,77% | 137,00 |
| 15.05.2026 | 148,58 | 151,58 | 148,02 | 151,25 | 3,03% | 307,00 |
| 14.05.2026 | 146,73 | 148,38 | 145,45 | 146,80 | 0,02% | 107,00 |
| 13.05.2026 | 148,20 | 151,45 | 145,83 | 146,77 | -2,38% | 129,00 |
| 12.05.2026 | 148,95 | 152,18 | 148,93 | 150,35 | 1,14% | 176,00 |
| 11.05.2026 | 148,93 | 149,75 | 145,83 | 148,65 | 2,39% | 95,00 |
| 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 |