80,980€
0,14%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 79,46 | 79,53 | 79,46 | 79,53 | -0,95% | 5,00 |
| 19.05.2025 | 80,89 | 82,10 | 80,11 | 80,29 | -4,98% | 41,00 |
| 16.05.2025 | 82,63 | 84,50 | 82,63 | 84,50 | 2,74% | 187,00 |
| 15.05.2025 | 82,02 | 82,25 | 80,75 | 82,25 | -1,22% | 472,00 |
| 14.05.2025 | 83,27 | 83,27 | 83,27 | 83,27 | -1,10% | - |
| 13.05.2025 | 83,60 | 84,20 | 83,60 | 84,20 | 1,13% | 21,00 |
| 12.05.2025 | 79,19 | 83,26 | 79,19 | 83,26 | 5,90% | 205,00 |
| 09.05.2025 | 78,54 | 78,62 | 78,54 | 78,62 | -2,47% | 17,00 |
| 08.05.2025 | 78,67 | 80,61 | 78,67 | 80,61 | 4,17% | 173,00 |
| 07.05.2025 | 77,71 | 77,71 | 77,05 | 77,38 | -1,84% | 352,00 |
| 06.05.2025 | 77,52 | 78,83 | 77,42 | 78,83 | 0,57% | 1.211,00 |
| 05.05.2025 | 79,83 | 79,83 | 77,96 | 78,38 | -1,85% | 176,00 |
| 02.05.2025 | 80,47 | 80,47 | 79,86 | 79,86 | 0,33% | 304,00 |
| 30.04.2025 | 80,56 | 80,56 | 78,86 | 79,60 | -1,29% | 44,00 |
| 29.04.2025 | 81,34 | 81,34 | 80,64 | 80,64 | -0,41% | 45,00 |
| 28.04.2025 | 81,15 | 81,15 | 79,99 | 80,97 | 0,68% | 76,00 |
| 25.04.2025 | 80,75 | 80,75 | 80,24 | 80,42 | -0,04% | 120,00 |
| 24.04.2025 | 79,49 | 80,45 | 79,47 | 80,45 | 2,39% | 197,00 |
| 23.04.2025 | 80,43 | 80,43 | 78,57 | 78,57 | 1,02% | 99,00 |
| 22.04.2025 | 76,95 | 78,49 | 76,95 | 77,78 | -1,38% | 43,00 |
| 17.04.2025 | 76,37 | 79,11 | 76,37 | 78,87 | 1,68% | 344,00 |
| 16.04.2025 | 75,55 | 77,57 | 75,00 | 77,57 | 1,25% | 44,00 |
| 15.04.2025 | 76,91 | 77,43 | 75,96 | 76,61 | 0,52% | 118,00 |
| 14.04.2025 | 75,12 | 77,64 | 75,12 | 76,21 | 4,17% | 86,00 |
| 11.04.2025 | 74,05 | 74,50 | 73,01 | 73,16 | -3,56% | 650,00 |
| 10.04.2025 | 83,43 | 83,43 | 75,86 | 75,86 | 1,12% | 62,00 |
| 09.04.2025 | 75,00 | 75,02 | 73,92 | 75,02 | -3,46% | 170,00 |
| 08.04.2025 | 79,57 | 80,94 | 77,71 | 77,71 | -3,57% | 581,00 |
| 07.04.2025 | 75,16 | 80,59 | 74,33 | 80,59 | -1,10% | 233,00 |
| 04.04.2025 | 84,18 | 84,57 | 81,49 | 81,49 | -9,96% | 174,00 |
| 03.04.2025 | 94,73 | 94,73 | 90,30 | 90,50 | -6,88% | 1.743,00 |
| 02.04.2025 | 96,65 | 97,20 | 96,65 | 97,19 | 0,28% | 242,00 |
| 01.04.2025 | 97,96 | 97,96 | 96,48 | 96,92 | -0,27% | 59,00 |
| 31.03.2025 | 92,01 | 97,43 | 92,01 | 97,18 | 3,15% | 637,00 |
| 28.03.2025 | 95,74 | 95,83 | 94,21 | 94,21 | -1,34% | 65,00 |
| 27.03.2025 | 95,74 | 96,27 | 95,49 | 95,49 | -0,68% | 80,00 |
| 26.03.2025 | 95,06 | 96,14 | 95,06 | 96,14 | 2,17% | 256,00 |
| 25.03.2025 | 95,32 | 95,32 | 94,10 | 94,10 | -0,74% | 22,00 |
| 24.03.2025 | 94,26 | 94,80 | 94,26 | 94,80 | 0,57% | 31,00 |
| 21.03.2025 | 95,00 | 95,00 | 94,26 | 94,26 | 0,01% | 15,00 |
| 20.03.2025 | 93,74 | 94,39 | 93,50 | 94,25 | 3,80% | 64,00 |
| 18.03.2025 | 92,18 | 92,18 | 90,79 | 90,80 | -0,65% | 119,00 |
| 17.03.2025 | 91,30 | 91,73 | 90,88 | 91,39 | 0,77% | 1.282,00 |
| 14.03.2025 | 89,22 | 90,69 | 89,22 | 90,69 | 0,40% | 115,00 |
| 13.03.2025 | 89,44 | 91,31 | 89,44 | 90,33 | 2,09% | 38,00 |
| 12.03.2025 | 87,79 | 88,52 | 87,58 | 88,48 | 2,56% | 297,00 |
| 11.03.2025 | 86,00 | 86,49 | 85,77 | 86,27 | 0,44% | 336,00 |
| 10.03.2025 | 83,04 | 86,25 | 83,04 | 85,89 | 3,16% | 657,00 |
| 07.03.2025 | 81,96 | 83,64 | 81,96 | 83,26 | 0,96% | 48,00 |
| 06.03.2025 | 82,29 | 82,49 | 81,33 | 82,47 | 1,94% | 2.361,00 |
| 05.03.2025 | 85,38 | 85,38 | 80,90 | 80,90 | -5,55% | 184,00 |
| 04.03.2025 | 88,53 | 88,53 | 85,22 | 85,65 | -7,97% | 494,00 |