76,035€
-0,48%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 76,22 | 76,40 | 75,18 | 76,40 | -0,44% | 248,00 |
| 13.10.2025 | 76,17 | 77,18 | 76,17 | 76,74 | 0,30% | 43,00 |
| 10.10.2025 | 79,81 | 79,81 | 76,51 | 76,51 | -5,02% | 203,00 |
| 09.10.2025 | 80,59 | 81,55 | 80,16 | 80,55 | -1,23% | 162,00 |
| 08.10.2025 | 82,26 | 82,26 | 81,55 | 81,55 | 0,98% | 101,00 |
| 07.10.2025 | 81,67 | 81,67 | 79,68 | 80,76 | -0,76% | 134,00 |
| 06.10.2025 | 80,98 | 81,69 | 80,73 | 81,38 | 2,01% | 260,00 |
| 03.10.2025 | 80,36 | 80,36 | 79,78 | 79,78 | -1,20% | 24,00 |
| 02.10.2025 | 81,32 | 81,32 | 80,75 | 80,75 | -0,80% | 414,00 |
| 01.10.2025 | 80,31 | 81,40 | 79,47 | 81,40 | 1,61% | 125,00 |
| 30.09.2025 | 80,67 | 81,00 | 80,11 | 80,11 | -1,50% | 454,00 |
| 29.09.2025 | 83,82 | 84,00 | 81,33 | 81,33 | -4,33% | 119,00 |
| 26.09.2025 | 82,70 | 85,01 | 82,08 | 85,01 | 2,82% | 173,00 |
| 25.09.2025 | 80,73 | 82,68 | 80,73 | 82,68 | 0,79% | 460,00 |
| 24.09.2025 | 79,67 | 82,03 | 79,67 | 82,03 | 5,03% | 318,00 |
| 23.09.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -0,03% | 11,00 |
| 22.09.2025 | 79,05 | 79,05 | 77,69 | 78,12 | -0,08% | 103,00 |
| 19.09.2025 | 79,25 | 79,91 | 78,18 | 78,18 | -1,45% | 20,00 |
| 18.09.2025 | 80,00 | 80,00 | 79,33 | 79,33 | 0,62% | 53,00 |
| 17.09.2025 | 79,31 | 79,31 | 78,84 | 78,84 | -1,29% | 331,00 |
| 16.09.2025 | 79,67 | 79,87 | 79,67 | 79,87 | 1,82% | 35,00 |
| 15.09.2025 | 79,79 | 79,79 | 78,30 | 78,44 | -2,18% | 213,00 |
| 12.09.2025 | 80,24 | 80,26 | 79,92 | 80,19 | 0,89% | 162,00 |
| 05.09.2025 | 81,49 | 81,52 | 79,48 | 79,48 | -3,10% | 41,00 |
| 04.09.2025 | 81,05 | 82,02 | 81,05 | 82,02 | 1,12% | 500,00 |
| 03.09.2025 | 84,04 | 84,04 | 80,93 | 81,11 | -3,69% | 127,00 |
| 02.09.2025 | 85,34 | 85,69 | 84,22 | 84,22 | -1,29% | 76,00 |
| 01.09.2025 | 86,01 | 86,01 | 85,27 | 85,32 | 1,19% | 188,00 |
| 29.08.2025 | 84,70 | 85,02 | 84,32 | 84,32 | 0,92% | 30,00 |
| 28.08.2025 | 84,52 | 84,52 | 83,28 | 83,55 | -0,49% | 24,00 |
| 27.08.2025 | 82,71 | 84,97 | 82,71 | 83,96 | 1,18% | 41,00 |
| 26.08.2025 | 84,10 | 84,10 | 82,98 | 82,98 | -0,22% | 112,00 |
| 25.08.2025 | 83,43 | 83,43 | 83,16 | 83,16 | 0,71% | 1,00 |
| 22.08.2025 | 82,85 | 82,85 | 82,57 | 82,57 | 1,85% | 6,00 |
| 20.08.2025 | 80,85 | 81,07 | 80,85 | 81,07 | 0,41% | 61,00 |
| 19.08.2025 | 80,01 | 80,74 | 79,61 | 80,74 | 0,04% | 372,00 |
| 18.08.2025 | 79,95 | 81,22 | 79,95 | 80,71 | -1,25% | 97,00 |
| 15.08.2025 | 82,02 | 82,22 | 81,65 | 81,73 | -0,30% | 199,00 |
| 14.08.2025 | 81,70 | 81,98 | 81,34 | 81,98 | 1,31% | 250,00 |
| 13.08.2025 | 80,60 | 81,20 | 80,60 | 80,92 | -2,25% | 101,00 |
| 12.08.2025 | 80,40 | 82,90 | 80,40 | 82,78 | 2,54% | 348,00 |
| 11.08.2025 | 79,34 | 81,97 | 79,34 | 80,73 | 0,67% | 411,00 |
| 08.08.2025 | 79,82 | 80,19 | 79,82 | 80,19 | 0,51% | 23,00 |
| 07.08.2025 | 80,68 | 82,32 | 79,29 | 79,78 | -2,48% | 1.545,00 |
| 06.08.2025 | 80,87 | 82,12 | 80,34 | 81,81 | 2,13% | 189,00 |
| 05.08.2025 | 81,08 | 81,17 | 80,10 | 80,10 | -0,89% | 67,00 |
| 04.08.2025 | 80,49 | 80,82 | 80,49 | 80,82 | 0,87% | 5,00 |
| 01.08.2025 | 84,03 | 84,03 | 80,12 | 80,12 | -4,16% | 23,00 |
| 31.07.2025 | 84,51 | 84,51 | 83,55 | 83,60 | -0,57% | 28,00 |
| 30.07.2025 | 84,28 | 84,79 | 83,96 | 84,08 | 0,18% | 300,00 |
| 29.07.2025 | 83,90 | 84,05 | 83,27 | 83,93 | 0,43% | 292,00 |
| 28.07.2025 | 81,65 | 83,57 | 81,65 | 83,57 | 3,20% | 467,00 |
| 25.07.2025 | 81,05 | 81,05 | 80,98 | 80,98 | 0,14% | 200,00 |
| 24.07.2025 | 81,69 | 81,69 | 80,87 | 80,87 | 0,65% | 17,00 |
| 23.07.2025 | 79,73 | 80,35 | 78,55 | 80,35 | 1,71% | 114,00 |
| 22.07.2025 | 77,68 | 79,05 | 77,50 | 79,00 | 1,07% | 23,00 |
| 21.07.2025 | 78,50 | 78,50 | 78,16 | 78,16 | -0,61% | 1,00 |
| 18.07.2025 | 78,64 | 78,64 | 78,64 | 78,64 | -1,26% | - |
| 17.07.2025 | 79,44 | 79,64 | 79,41 | 79,64 | 2,04% | 271,00 |
| 16.07.2025 | 79,88 | 80,13 | 78,05 | 78,05 | -3,21% | 374,00 |
| 15.07.2025 | 81,05 | 81,05 | 80,18 | 80,64 | 0,31% | 51,00 |
| 14.07.2025 | 81,88 | 81,88 | 80,39 | 80,39 | -1,82% | 119,00 |
| 11.07.2025 | 80,71 | 81,93 | 80,26 | 81,88 | 0,76% | 1.414,00 |
| 10.07.2025 | 80,15 | 81,26 | 80,15 | 81,26 | 0,41% | 31,00 |
| 09.07.2025 | 80,93 | 80,93 | 80,93 | 80,93 | 2,70% | - |
| 08.07.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -0,03% | 34,00 |
| 07.07.2025 | 79,15 | 79,45 | 78,82 | 78,82 | -3,88% | 286,00 |
| 04.07.2025 | 80,17 | 82,00 | 80,17 | 82,00 | 2,58% | 22,00 |
| 03.07.2025 | 79,77 | 79,94 | 79,77 | 79,94 | 1,49% | 125,00 |
| 02.07.2025 | 79,00 | 79,00 | 78,77 | 78,77 | 1,88% | 200,00 |
| 01.07.2025 | 76,68 | 77,32 | 76,68 | 77,32 | 0,97% | 13,00 |
| 30.06.2025 | 77,07 | 77,56 | 76,58 | 76,58 | -0,43% | 76,00 |
| 27.06.2025 | 78,31 | 78,31 | 76,91 | 76,91 | -0,34% | 105,00 |
| 26.06.2025 | 77,17 | 77,17 | 77,17 | 77,17 | 0,12% | - |
| 25.06.2025 | 77,22 | 77,33 | 76,67 | 77,08 | -1,67% | 189,00 |
| 24.06.2025 | 77,90 | 78,78 | 77,61 | 78,39 | -3,80% | 1.500,00 |
| 23.06.2025 | 83,92 | 83,92 | 81,49 | 81,49 | -0,38% | 3.562,00 |
| 20.06.2025 | 81,59 | 82,22 | 81,59 | 81,80 | -2,64% | 1.115,00 |
| 19.06.2025 | 83,60 | 84,35 | 83,60 | 84,02 | 2,63% | 525,00 |
| 18.06.2025 | 82,34 | 83,56 | 81,87 | 81,87 | -0,67% | 438,00 |
| 17.06.2025 | 82,64 | 83,52 | 82,42 | 82,42 | 0,92% | 66,00 |
| 16.06.2025 | 85,45 | 85,45 | 81,50 | 81,67 | -1,45% | 1.058,00 |
| 13.06.2025 | 84,83 | 86,22 | 82,87 | 82,87 | 1,93% | 545,00 |
| 12.06.2025 | 81,80 | 81,80 | 80,75 | 81,30 | 1,78% | 1.325,00 |
| 11.06.2025 | 80,00 | 80,37 | 79,81 | 79,88 | -0,15% | 374,00 |
| 10.06.2025 | 77,91 | 80,00 | 77,91 | 80,00 | 4,03% | 69,00 |
| 09.06.2025 | 76,84 | 76,97 | 76,84 | 76,90 | 0,05% | 376,00 |
| 06.06.2025 | 74,55 | 76,98 | 74,55 | 76,86 | 2,52% | 158,00 |
| 05.06.2025 | 74,80 | 74,97 | 74,80 | 74,97 | -1,28% | 10,00 |
| 04.06.2025 | 76,40 | 77,55 | 75,94 | 75,94 | -2,10% | 136,00 |
| 03.06.2025 | 75,84 | 77,57 | 75,84 | 77,57 | 2,36% | 99,00 |
| 02.06.2025 | 76,15 | 76,36 | 75,50 | 75,78 | 0,78% | 83,00 |
| 30.05.2025 | 75,10 | 75,28 | 75,10 | 75,19 | 0,79% | 67,00 |
| 29.05.2025 | 75,75 | 75,75 | 74,50 | 74,60 | -0,85% | 79,00 |
| 28.05.2025 | 76,16 | 76,16 | 74,93 | 75,24 | -0,04% | 135,00 |
| 27.05.2025 | 75,00 | 75,27 | 74,50 | 75,27 | -2,81% | 44,00 |
| 26.05.2025 | 75,80 | 77,45 | 75,80 | 77,45 | 2,95% | 10,00 |
| 23.05.2025 | 76,63 | 76,63 | 74,85 | 75,23 | -0,59% | 190,00 |
| 22.05.2025 | 76,72 | 76,72 | 75,45 | 75,68 | -2,82% | 199,00 |
| 21.05.2025 | 79,55 | 79,55 | 77,66 | 77,88 | -2,07% | 12,00 |