260,450€
0,37%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 260,55 | 260,85 | 259,25 | 260,50 | 0,39% | - |
| 20.10.2026 | 260,35 | 264,40 | 253,65 | 259,50 | -0,38% | 678,00 |
| 19.10.2026 | 259,75 | 266,65 | 257,65 | 260,50 | -0,29% | 524,00 |
| 16.10.2026 | 255,35 | 262,45 | 254,40 | 261,25 | 2,09% | 943,00 |
| 15.10.2026 | 264,20 | 267,80 | 255,45 | 255,90 | -3,72% | 334,00 |
| 14.10.2026 | 261,05 | 268,30 | 260,25 | 265,80 | 2,07% | 509,00 |
| 13.10.2026 | 250,75 | 260,65 | 248,70 | 260,40 | 3,87% | 476,00 |
| 12.10.2026 | 246,95 | 255,65 | 246,85 | 250,70 | 0,99% | 89,00 |
| 09.10.2026 | 249,10 | 255,90 | 247,20 | 248,25 | -1,29% | 158,00 |
| 08.10.2026 | 244,60 | 252,10 | 244,00 | 251,50 | 3,69% | 342,00 |
| 07.10.2026 | 240,45 | 246,45 | 240,45 | 242,55 | 0,62% | 153,00 |
| 06.10.2026 | 241,15 | 241,45 | 236,70 | 241,05 | 0,19% | 145,00 |
| 05.10.2026 | 234,30 | 241,95 | 231,30 | 240,60 | 2,17% | 197,00 |
| 02.10.2026 | 233,95 | 237,40 | 227,10 | 235,50 | 0,28% | 183,00 |
| 01.10.2026 | 224,45 | 235,30 | 223,70 | 234,85 | 3,50% | 138,00 |
| 30.09.2026 | 222,85 | 229,70 | 221,55 | 226,90 | 1,98% | - |
| 29.09.2026 | 224,25 | 224,25 | 219,15 | 222,50 | -0,04% | 63,00 |
| 28.09.2026 | 226,80 | 228,65 | 221,30 | 222,60 | -1,13% | 577,00 |
| 25.09.2026 | 223,15 | 225,70 | 219,60 | 225,15 | -0,09% | 334,00 |
| 24.09.2026 | 224,85 | 231,60 | 223,80 | 225,35 | 0,60% | 561,00 |
| 23.09.2026 | 224,30 | 230,35 | 220,50 | 224,00 | -0,58% | 837,00 |
| 22.09.2026 | 228,40 | 231,45 | 222,75 | 225,30 | -1,05% | 477,00 |
| 21.09.2026 | 235,60 | 239,95 | 226,30 | 227,70 | -4,19% | 307,00 |
| 18.09.2026 | 238,90 | 241,70 | 236,35 | 237,65 | 0,11% | 610,00 |
| 17.09.2026 | 233,00 | 238,60 | 227,95 | 237,40 | 2,93% | 142,00 |
| 16.09.2026 | 228,50 | 232,60 | 225,05 | 230,65 | 0,52% | 1.014,00 |
| 15.09.2026 | 224,05 | 231,10 | 221,45 | 229,45 | 3,45% | 722,00 |
| 14.09.2026 | 226,15 | 229,60 | 219,90 | 221,80 | -1,16% | 289,00 |
| 11.09.2026 | 222,15 | 228,45 | 219,50 | 224,40 | 0,58% | 272,00 |
| 10.09.2026 | 224,35 | 229,25 | 221,85 | 223,10 | -0,56% | 201,00 |
| 09.09.2026 | 223,00 | 226,75 | 221,20 | 224,35 | 0,25% | 437,00 |
| 08.09.2026 | 222,25 | 224,40 | 221,65 | 223,80 | 1,31% | 362,00 |
| 07.09.2026 | 221,45 | 221,75 | 218,60 | 220,90 | 0,43% | 104,00 |
| 04.09.2026 | 219,15 | 221,10 | 213,95 | 219,95 | 0,39% | 5,00 |
| 03.09.2026 | 218,80 | 225,30 | 218,55 | 219,10 | -0,95% | 415,00 |
| 02.09.2026 | 217,70 | 223,10 | 215,50 | 221,20 | 2,36% | 709,00 |
| 01.09.2026 | 213,15 | 216,55 | 212,90 | 216,10 | 1,43% | 240,00 |
| 31.08.2026 | 211,90 | 215,55 | 209,35 | 213,05 | 1,48% | 542,00 |
| 28.08.2026 | 205,20 | 210,70 | 204,00 | 209,95 | 2,34% | 4,00 |
| 27.08.2026 | 207,15 | 209,65 | 203,50 | 205,15 | -1,30% | 29,00 |
| 26.08.2026 | 202,40 | 209,45 | 198,35 | 207,85 | 1,84% | 291,00 |
| 25.08.2026 | 206,95 | 207,10 | 203,30 | 204,10 | -1,69% | 40,00 |
| 24.08.2026 | 206,70 | 211,05 | 205,35 | 207,60 | -0,34% | 341,00 |
| 21.08.2026 | 203,90 | 209,30 | 203,70 | 208,30 | 1,39% | 88,00 |
| 20.08.2026 | 207,80 | 211,40 | 204,90 | 205,45 | -0,87% | 215,00 |
| 19.08.2026 | 209,40 | 212,05 | 205,85 | 207,25 | -0,91% | 112,00 |
| 18.08.2026 | 208,80 | 211,60 | 205,80 | 209,15 | 0,70% | 495,00 |
| 17.08.2026 | 201,00 | 207,80 | 200,00 | 207,70 | 3,13% | 1.267,00 |
| 14.08.2026 | 202,85 | 203,90 | 199,75 | 201,40 | -0,20% | 521,00 |
| 13.08.2026 | 196,00 | 202,00 | 193,70 | 201,80 | 2,80% | 486,00 |
| 12.08.2026 | 195,20 | 196,58 | 191,33 | 196,30 | 1,16% | 82,00 |
| 11.08.2026 | 187,08 | 194,55 | 185,40 | 194,05 | 4,03% | 201,00 |
| 10.08.2026 | 177,40 | 186,95 | 176,80 | 186,52 | 5,90% | 175,00 |
| 07.08.2026 | 178,83 | 179,10 | 173,25 | 176,13 | -0,83% | 54,00 |
| 06.08.2026 | 175,00 | 179,50 | 174,45 | 177,60 | 1,41% | 176,00 |
| 05.08.2026 | 177,58 | 182,83 | 173,60 | 175,13 | -2,07% | 178,00 |
| 04.08.2026 | 181,25 | 181,93 | 174,23 | 178,83 | -0,18% | 355,00 |
| 03.08.2026 | 178,52 | 183,88 | 177,93 | 179,15 | -2,17% | 93,00 |
| 31.07.2026 | 181,30 | 186,40 | 181,20 | 183,13 | 0,07% | 60,00 |
| 30.07.2026 | 180,93 | 183,08 | 178,00 | 183,00 | 1,20% | 1.186,00 |
| 29.07.2026 | 184,15 | 186,23 | 180,45 | 180,83 | -0,01% | 239,00 |
| 28.07.2026 | 183,13 | 186,00 | 179,88 | 180,85 | -1,19% | 372,00 |
| 27.07.2026 | 177,00 | 183,77 | 176,00 | 183,02 | 0,70% | 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 |