97,080€
-1,72%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 98,24 | 98,62 | 96,44 | 97,08 | -1,72% | 6.459,00 |
| 28.05.2026 | 100,12 | 100,32 | 98,68 | 98,78 | -0,71% | 442,00 |
| 27.05.2026 | 99,22 | 99,66 | 97,82 | 99,49 | -2,19% | 1.805,00 |
| 26.05.2026 | 102,20 | 102,88 | 101,54 | 101,72 | 0,41% | 1.255,00 |
| 25.05.2026 | 96,52 | 102,00 | 96,52 | 101,30 | -2,31% | 7.044,00 |
| 22.05.2026 | 104,38 | 104,46 | 103,32 | 103,70 | -2,00% | 317,00 |
| 21.05.2026 | 105,74 | 106,80 | 104,12 | 105,82 | 0,09% | 1.885,00 |
| 20.05.2026 | 107,10 | 108,02 | 105,72 | 105,72 | -1,38% | 1.077,00 |
| 19.05.2026 | 107,02 | 108,18 | 107,02 | 107,20 | 0,56% | 681,00 |
| 18.05.2026 | 105,28 | 106,60 | 104,02 | 106,60 | 1,78% | 1.744,00 |
| 15.05.2026 | 103,52 | 104,74 | 102,66 | 104,74 | 3,40% | 6.125,00 |
| 14.05.2026 | 100,16 | 101,30 | 100,16 | 101,30 | 2,39% | 64,00 |
| 13.05.2026 | 99,81 | 100,28 | 98,94 | 98,94 | -0,34% | 5.783,00 |
| 12.05.2026 | 99,05 | 100,06 | 98,36 | 99,28 | 2,08% | 3.290,00 |
| 11.05.2026 | 97,05 | 97,91 | 96,57 | 97,26 | 0,16% | 223,00 |
| 08.05.2026 | 100,52 | 100,52 | 96,51 | 97,10 | -0,52% | 585,00 |
| 07.05.2026 | 101,16 | 101,16 | 97,13 | 97,61 | -3,47% | 1.361,00 |
| 06.05.2026 | 105,10 | 105,10 | 98,54 | 101,12 | -4,04% | 1.347,00 |
| 05.05.2026 | 106,70 | 106,70 | 105,38 | 105,38 | -1,13% | 310,00 |
| 04.05.2026 | 104,24 | 106,96 | 104,10 | 106,58 | -2,02% | 1.443,00 |
| 30.04.2026 | 110,16 | 110,16 | 106,12 | 108,78 | 1,10% | 1.683,00 |
| 29.04.2026 | 106,16 | 108,10 | 106,16 | 107,60 | 1,51% | 863,00 |
| 28.04.2026 | 104,54 | 106,52 | 104,54 | 106,00 | 2,26% | 5.980,00 |
| 27.04.2026 | 103,40 | 104,94 | 103,04 | 103,66 | -0,29% | 1.422,00 |
| 24.04.2026 | 106,64 | 107,02 | 103,96 | 103,96 | -2,31% | 1.538,00 |
| 23.04.2026 | 105,26 | 106,42 | 105,26 | 106,42 | 1,97% | 450,00 |
| 22.04.2026 | 101,02 | 104,36 | 101,02 | 104,36 | 4,13% | 220,00 |
| 21.04.2026 | 99,67 | 100,22 | 99,13 | 100,22 | 0,56% | 782,00 |
| 20.04.2026 | 100,94 | 101,96 | 99,11 | 99,66 | 3,58% | 1.119,00 |
| 17.04.2026 | 103,38 | 103,38 | 95,30 | 96,22 | -6,58% | 3.625,00 |
| 16.04.2026 | 100,44 | 103,22 | 100,44 | 103,00 | 2,00% | 968,00 |
| 15.04.2026 | 100,56 | 101,30 | 99,63 | 100,98 | 0,02% | 1.457,00 |
| 14.04.2026 | 104,62 | 104,62 | 100,04 | 100,96 | -4,88% | 1.869,00 |
| 13.04.2026 | 107,82 | 108,48 | 105,22 | 106,14 | 1,84% | 1.718,00 |
| 10.04.2026 | 105,36 | 105,54 | 103,52 | 104,22 | -3,23% | 2.088,00 |
| 09.04.2026 | 108,08 | 109,14 | 107,70 | 107,70 | 1,82% | 580,00 |
| 08.04.2026 | 105,28 | 106,06 | 103,34 | 105,78 | -7,78% | 6.358,00 |
| 07.04.2026 | 114,50 | 115,26 | 113,16 | 114,70 | 1,97% | 714,00 |
| 02.04.2026 | 115,12 | 116,68 | 112,48 | 112,48 | 2,11% | 4.007,00 |
| 01.04.2026 | 110,46 | 111,74 | 108,74 | 110,16 | -5,89% | 4.166,00 |
| 31.03.2026 | 115,92 | 117,06 | 115,06 | 117,06 | -0,26% | 2.228,00 |
| 30.03.2026 | 117,00 | 118,48 | 117,00 | 117,36 | 0,58% | 1.571,00 |
| 27.03.2026 | 116,14 | 117,20 | 116,00 | 116,68 | 0,85% | 1.231,00 |
| 26.03.2026 | 112,50 | 115,70 | 112,50 | 115,70 | 3,66% | 2.614,00 |
| 25.03.2026 | 110,42 | 111,88 | 109,24 | 111,62 | -0,71% | 617,00 |
| 24.03.2026 | 109,66 | 112,80 | 109,66 | 112,42 | 2,20% | 1.655,00 |
| 23.03.2026 | 111,94 | 111,94 | 106,38 | 110,00 | -0,18% | 2.389,00 |
| 20.03.2026 | 108,92 | 110,50 | 108,92 | 110,20 | 0,75% | 1.391,00 |
| 19.03.2026 | 109,00 | 109,90 | 107,98 | 109,38 | 1,73% | 2.693,00 |
| 18.03.2026 | 105,72 | 107,52 | 105,72 | 107,52 | 0,50% | 267,00 |
| 17.03.2026 | 106,44 | 107,02 | 106,00 | 106,98 | 1,04% | 196,00 |
| 16.03.2026 | 107,98 | 108,08 | 105,10 | 105,88 | 0,15% | 1.152,00 |
| 13.03.2026 | 106,02 | 106,02 | 103,94 | 105,72 | 0,88% | 3.101,00 |
| 12.03.2026 | 101,42 | 104,80 | 101,42 | 104,80 | 4,59% | 991,00 |
| 11.03.2026 | 97,81 | 100,36 | 97,81 | 100,20 | 1,62% | 523,00 |
| 10.03.2026 | 98,93 | 99,67 | 98,60 | 98,60 | -3,05% | 1.079,00 |
| 09.03.2026 | 105,28 | 105,28 | 101,14 | 101,70 | 0,38% | 3.588,00 |
| 06.03.2026 | 101,14 | 103,22 | 101,04 | 101,32 | 0,16% | 920,00 |
| 05.03.2026 | 100,88 | 102,10 | 99,82 | 101,16 | 2,26% | 3.321,00 |
| 04.03.2026 | 103,10 | 105,16 | 98,92 | 98,92 | -4,72% | 2.052,00 |
| 03.03.2026 | 103,14 | 106,12 | 102,00 | 103,82 | 4,14% | 6.306,00 |
| 02.03.2026 | 104,50 | 105,38 | 99,31 | 99,69 | 5,78% | 4.372,00 |
| 27.02.2026 | 93,25 | 95,20 | 93,25 | 94,24 | -0,20% | 346,00 |
| 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 | -0,09% | 691,00 |
| 29.01.2026 | 85,42 | 88,00 | 85,42 | 87,80 | 3,48% | 571,00 |
| 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 |