Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 93,08 | 94,59 | 92,59 | 94,43 | 2,03% | 440,00 |
| 25.02.2026 | 93,37 | 94,04 | 92,33 | 92,55 | -0,40% | 863,00 |
| 24.02.2026 | 93,74 | 93,86 | 92,89 | 92,92 | -0,47% | 67,00 |
| 23.02.2026 | 93,08 | 94,24 | 93,08 | 93,36 | -0,18% | 164,00 |
| 20.02.2026 | 95,80 | 95,86 | 93,52 | 93,53 | -1,94% | 246,00 |
| 19.02.2026 | 94,15 | 96,50 | 93,97 | 95,38 | 2,96% | 1.807,00 |
| 18.02.2026 | 91,34 | 93,50 | 91,34 | 92,64 | 0,59% | 35,00 |
| 17.02.2026 | 94,43 | 94,99 | 91,60 | 92,10 | -3,05% | 518,00 |
| 16.02.2026 | 94,24 | 95,00 | 93,60 | 95,00 | 0,95% | 118,00 |
| 13.02.2026 | 93,69 | 94,49 | 93,10 | 94,11 | 0,67% | 926,00 |
| 12.02.2026 | 93,55 | 94,46 | 93,02 | 93,48 | 0,51% | 868,00 |
| 11.02.2026 | 90,26 | 93,01 | 90,26 | 93,01 | 2,90% | 112,00 |
| 10.02.2026 | 91,47 | 91,80 | 90,39 | 90,39 | -0,84% | 924,00 |
| 09.02.2026 | 90,92 | 91,16 | 90,28 | 91,16 | 0,80% | 140,00 |
| 06.02.2026 | 90,35 | 91,30 | 89,03 | 90,44 | 3,09% | 477,00 |
| 05.02.2026 | 90,12 | 90,93 | 87,73 | 87,73 | -3,42% | 1.106,00 |
| 04.02.2026 | 88,51 | 90,84 | 88,39 | 90,84 | 2,84% | 893,00 |
| 03.02.2026 | 85,81 | 88,60 | 85,13 | 88,33 | 1,60% | 1.423,00 |
| 02.02.2026 | 84,99 | 86,99 | 84,62 | 86,94 | -0,89% | 777,00 |
| 30.01.2026 | 85,36 | 87,72 | 84,59 | 87,72 | 3,38% | 691,00 |
| 28.01.2026 | 83,72 | 84,85 | 82,91 | 84,85 | 2,20% | 863,00 |
| 27.01.2026 | 82,58 | 83,33 | 82,58 | 83,02 | 0,41% | 315,00 |
| 26.01.2026 | 83,60 | 84,01 | 82,68 | 82,68 | -1,32% | 2.400,00 |
| 23.01.2026 | 83,22 | 84,31 | 82,77 | 83,79 | 2,23% | 429,00 |
| 22.01.2026 | 83,64 | 83,64 | 81,96 | 81,96 | -1,62% | 1.105,00 |
| 21.01.2026 | 81,89 | 83,31 | 81,75 | 83,31 | 0,90% | 872,00 |
| 20.01.2026 | 83,23 | 84,42 | 82,57 | 82,57 | -0,64% | 1.604,00 |
| 19.01.2026 | 85,18 | 85,18 | 82,82 | 83,10 | -1,92% | 497,00 |
| 16.01.2026 | 85,81 | 85,83 | 84,31 | 84,73 | -1,75% | 1.686,00 |
| 15.01.2026 | 86,82 | 86,82 | 85,00 | 86,24 | 0,37% | 1.868,00 |
| 14.01.2026 | 82,63 | 85,92 | 82,63 | 85,92 | 3,53% | 360,00 |
| 13.01.2026 | 82,33 | 83,69 | 82,31 | 82,99 | 0,22% | 507,00 |
| 12.01.2026 | 83,96 | 84,80 | 82,26 | 82,81 | -3,72% | 2.058,00 |
| 09.01.2026 | 84,84 | 86,01 | 84,84 | 86,01 | 2,88% | 747,00 |
| 08.01.2026 | 81,50 | 83,60 | 80,85 | 83,60 | 1,72% | 1.612,00 |
| 07.01.2026 | 83,45 | 83,61 | 81,54 | 82,19 | -3,26% | 970,00 |
| 06.01.2026 | 85,49 | 85,84 | 84,61 | 84,96 | 0,94% | 1.123,00 |
| 05.01.2026 | 90,60 | 91,00 | 84,17 | 84,17 | 3,61% | 8.952,00 |
| 02.01.2026 | 82,00 | 82,00 | 80,77 | 81,24 | 2,55% | 509,00 |
| 30.12.2025 | 79,59 | 80,31 | 78,67 | 79,22 | 0,88% | 36,00 |
| 29.12.2025 | 78,63 | 78,63 | 77,73 | 78,53 | -0,23% | 2.200,00 |
| 23.12.2025 | 79,83 | 79,83 | 78,71 | 78,71 | -0,98% | 8,00 |
| 22.12.2025 | 79,20 | 80,00 | 78,87 | 79,49 | 0,43% | 332,00 |
| 19.12.2025 | 79,15 | 79,15 | 79,15 | 79,15 | -0,57% | - |
| 18.12.2025 | 79,50 | 79,60 | 79,50 | 79,60 | 0,26% | 358,00 |
| 17.12.2025 | 77,98 | 79,39 | 77,98 | 79,39 | -0,64% | 861,00 |
| 15.12.2025 | 82,05 | 82,05 | 79,90 | 79,90 | -2,48% | 87,00 |
| 12.12.2025 | 81,93 | 81,93 | 81,93 | 81,93 | -0,51% | 15,00 |
| 11.12.2025 | 82,90 | 82,90 | 81,84 | 82,35 | 0,64% | 124,00 |
| 10.12.2025 | 80,30 | 81,83 | 80,30 | 81,83 | 1,87% | 111,00 |
| 09.12.2025 | 79,78 | 80,33 | 79,78 | 80,33 | 0,10% | 5,00 |
| 08.12.2025 | 80,90 | 80,90 | 79,62 | 80,25 | -1,18% | 99,00 |
| 05.12.2025 | 79,68 | 81,38 | 79,68 | 81,21 | 1,91% | 148,00 |
| 04.12.2025 | 79,18 | 79,69 | 78,46 | 79,69 | 1,54% | 454,00 |
| 03.12.2025 | 76,63 | 78,48 | 76,63 | 78,48 | 1,79% | 422,00 |
| 02.12.2025 | 77,78 | 77,78 | 76,61 | 77,10 | -1,00% | 39,00 |
| 01.12.2025 | 77,17 | 77,88 | 76,54 | 77,88 | 1,51% | 159,00 |
| 28.11.2025 | 76,42 | 76,72 | 75,56 | 76,72 | 1,60% | 49,00 |
| 27.11.2025 | 75,51 | 75,51 | 75,51 | 75,51 | 0,36% | - |
| 26.11.2025 | 74,48 | 75,27 | 74,48 | 75,24 | 0,59% | 31,00 |
| 25.11.2025 | 75,68 | 76,11 | 74,80 | 74,80 | -1,31% | 19,00 |
| 24.11.2025 | 76,17 | 76,17 | 75,00 | 75,79 | -1,08% | 21,00 |
| 21.11.2025 | 75,75 | 76,62 | 75,75 | 76,62 | -1,30% | 20,00 |
| 20.11.2025 | 77,03 | 77,63 | 77,03 | 77,63 | 2,31% | 6,00 |
| 19.11.2025 | 77,00 | 77,00 | 75,88 | 75,88 | -0,76% | 10,00 |
| 18.11.2025 | 75,93 | 76,61 | 75,93 | 76,46 | -0,93% | 70,00 |
| 17.11.2025 | 78,40 | 78,40 | 77,18 | 77,18 | -0,43% | 58,00 |
| 14.11.2025 | 77,93 | 77,93 | 77,51 | 77,51 | -0,31% | 207,00 |
| 13.11.2025 | 77,11 | 77,75 | 76,60 | 77,75 | 2,94% | 188,00 |
| 12.11.2025 | 75,53 | 75,53 | 75,53 | 75,53 | -0,47% | 1,00 |
| 10.11.2025 | 76,32 | 76,32 | 74,90 | 75,89 | 1,99% | 81,00 |
| 07.11.2025 | 74,99 | 74,99 | 74,41 | 74,41 | -1,92% | 6,00 |
| 06.11.2025 | 76,00 | 76,00 | 75,00 | 75,87 | -1,53% | 158,00 |
| 05.11.2025 | 76,14 | 77,05 | 76,14 | 77,05 | 0,94% | 1,00 |
| 04.11.2025 | 76,17 | 76,65 | 76,09 | 76,33 | -0,50% | 68,00 |
| 03.11.2025 | 77,60 | 77,60 | 76,63 | 76,71 | -0,31% | 10,00 |
| 31.10.2025 | 76,15 | 77,00 | 76,15 | 76,95 | 0,18% | 139,00 |
| 30.10.2025 | 76,11 | 77,00 | 76,11 | 76,81 | 1,43% | 14,00 |
| 29.10.2025 | 74,72 | 75,73 | 74,72 | 75,73 | 0,79% | 404,00 |
| 28.10.2025 | 75,90 | 75,90 | 75,10 | 75,14 | -1,79% | 1.138,00 |
| 27.10.2025 | 77,00 | 77,00 | 76,51 | 76,51 | -0,21% | 18,00 |
| 24.10.2025 | 78,39 | 78,39 | 76,40 | 76,67 | -1,38% | 96,00 |
| 23.10.2025 | 76,45 | 78,23 | 76,00 | 77,74 | 3,21% | 59,00 |
| 22.10.2025 | 74,59 | 75,32 | 74,59 | 75,32 | 0,87% | 1,00 |
| 21.10.2025 | 74,90 | 74,90 | 74,60 | 74,67 | 0,51% | 26,00 |
| 20.10.2025 | 73,84 | 74,70 | 73,84 | 74,29 | -0,01% | 207,00 |
| 17.10.2025 | 73,98 | 74,65 | 73,54 | 74,30 | -0,66% | 354,00 |
| 16.10.2025 | 75,06 | 75,06 | 74,79 | 74,79 | -0,49% | 29,00 |
| 15.10.2025 | 76,59 | 77,89 | 75,16 | 75,16 | -1,62% | 350,00 |
| 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 |