115,670€
-0,10%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 115,06 | 115,60 | 114,46 | 115,60 | -0,16% | 82,00 |
| 21.01.2025 | 117,36 | 117,36 | 115,24 | 115,78 | 0,35% | 7,00 |
| 20.01.2025 | 115,38 | 115,38 | 115,38 | 115,38 | -0,93% | - |
| 17.01.2025 | 116,46 | 116,46 | 116,46 | 116,46 | 1,30% | - |
| 16.01.2025 | 115,54 | 116,10 | 114,96 | 114,96 | -1,07% | 260,00 |
| 15.01.2025 | 114,18 | 116,20 | 114,18 | 116,20 | 3,55% | 3,00 |
| 14.01.2025 | 112,22 | 112,22 | 112,22 | 112,22 | 0,68% | - |
| 13.01.2025 | 111,44 | 111,46 | 111,44 | 111,46 | -1,97% | 2,00 |
| 10.01.2025 | 113,70 | 113,70 | 113,70 | 113,70 | -0,12% | 8,00 |
| 09.01.2025 | 113,04 | 113,84 | 113,04 | 113,84 | 1,82% | 10,00 |
| 08.01.2025 | 111,66 | 111,80 | 111,66 | 111,80 | 0,63% | 89,00 |
| 07.01.2025 | 111,40 | 111,40 | 111,10 | 111,10 | -1,47% | 1,00 |
| 06.01.2025 | 112,28 | 112,76 | 112,28 | 112,76 | 0,59% | 60,00 |
| 03.01.2025 | 112,06 | 112,10 | 112,06 | 112,10 | -0,09% | 77,00 |
| 02.01.2025 | 108,56 | 112,20 | 108,56 | 112,20 | 5,06% | 345,00 |
| 30.12.2024 | 105,26 | 106,80 | 105,26 | 106,80 | -0,85% | 1,00 |
| 27.12.2024 | 108,02 | 108,92 | 107,72 | 107,72 | 1,53% | 38,00 |
| 23.12.2024 | 107,30 | 107,30 | 105,74 | 106,10 | -1,12% | 26,00 |
| 20.12.2024 | 104,74 | 107,30 | 104,72 | 107,30 | -1,96% | 365,00 |
| 18.12.2024 | 109,04 | 109,44 | 109,04 | 109,44 | -6,11% | 34,00 |
| 16.12.2024 | 116,56 | 116,56 | 116,56 | 116,56 | -0,72% | 2,00 |
| 13.12.2024 | 117,40 | 117,40 | 117,40 | 117,40 | -0,76% | - |
| 12.12.2024 | 119,10 | 120,54 | 118,30 | 118,30 | -0,64% | 2.497,00 |
| 11.12.2024 | 119,06 | 119,06 | 119,06 | 119,06 | -4,32% | - |
| 09.12.2024 | 122,74 | 124,44 | 122,74 | 124,44 | 2,23% | 1,00 |
| 06.12.2024 | 121,72 | 121,72 | 121,72 | 121,72 | -0,86% | - |
| 05.12.2024 | 122,78 | 122,78 | 122,78 | 122,78 | -5,25% | - |
| 03.12.2024 | 130,00 | 130,00 | 129,58 | 129,58 | 1,79% | 100,00 |
| 02.12.2024 | 127,80 | 127,80 | 127,30 | 127,30 | 0,84% | 7,00 |
| 29.11.2024 | 126,24 | 126,24 | 126,24 | 126,24 | 0,02% | - |
| 28.11.2024 | 126,22 | 126,22 | 126,22 | 126,22 | -0,65% | - |
| 27.11.2024 | 127,50 | 127,50 | 127,04 | 127,04 | -0,28% | 100,00 |
| 26.11.2024 | 126,14 | 127,40 | 126,14 | 127,40 | -0,55% | 1,00 |
| 25.11.2024 | 126,30 | 128,10 | 126,30 | 128,10 | 0,30% | 101,00 |
| 22.11.2024 | 126,00 | 127,72 | 126,00 | 127,72 | 2,29% | 119,00 |
| 21.11.2024 | 125,98 | 125,98 | 124,86 | 124,86 | 0,06% | 40,00 |
| 20.11.2024 | 123,60 | 124,78 | 123,58 | 124,78 | 0,13% | 188,00 |
| 19.11.2024 | 124,10 | 124,68 | 123,12 | 124,62 | 0,39% | 325,00 |
| 18.11.2024 | 124,14 | 124,14 | 124,14 | 124,14 | 1,12% | - |
| 15.11.2024 | 122,96 | 122,96 | 122,76 | 122,76 | 0,15% | 1,00 |
| 14.11.2024 | 123,68 | 123,68 | 122,58 | 122,58 | 0,84% | 4,00 |
| 13.11.2024 | 121,56 | 121,56 | 121,56 | 121,56 | 0,66% | - |
| 12.11.2024 | 120,76 | 120,76 | 120,76 | 120,76 | 1,79% | - |
| 11.11.2024 | 117,28 | 118,64 | 117,28 | 118,64 | 1,21% | 1,00 |
| 08.11.2024 | 117,22 | 117,22 | 117,22 | 117,22 | 0,33% | - |
| 07.11.2024 | 119,44 | 119,44 | 116,84 | 116,84 | -1,38% | 69,00 |
| 06.11.2024 | 116,08 | 118,50 | 116,04 | 118,48 | 6,64% | 2.118,00 |
| 05.11.2024 | 111,10 | 111,10 | 111,10 | 111,10 | -0,52% | - |
| 04.11.2024 | 110,54 | 111,78 | 110,54 | 111,68 | -0,11% | 164,00 |
| 01.11.2024 | 112,56 | 112,56 | 111,80 | 111,80 | -0,68% | 16,00 |
| 31.10.2024 | 112,56 | 112,56 | 112,56 | 112,56 | -6,25% | - |
| 29.10.2024 | 120,18 | 120,20 | 120,06 | 120,06 | 0,89% | 60,00 |
| 28.10.2024 | 116,84 | 119,00 | 116,84 | 119,00 | -0,52% | 29,00 |
| 25.10.2024 | 119,62 | 119,62 | 119,62 | 119,62 | 0,91% | - |
| 24.10.2024 | 118,54 | 118,54 | 118,54 | 118,54 | -1,53% | - |
| 23.10.2024 | 122,58 | 122,58 | 120,38 | 120,38 | -0,79% | 1,00 |
| 22.10.2024 | 121,34 | 121,34 | 121,34 | 121,34 | -0,18% | - |
| 21.10.2024 | 121,96 | 121,96 | 121,56 | 121,56 | -0,02% | 1,00 |
| 18.10.2024 | 121,58 | 121,58 | 121,58 | 121,58 | -0,90% | - |
| 17.10.2024 | 122,68 | 122,68 | 122,68 | 122,68 | 0,94% | - |
| 16.10.2024 | 121,54 | 121,54 | 121,54 | 121,54 | 0,25% | - |
| 15.10.2024 | 123,88 | 123,88 | 121,24 | 121,24 | -2,32% | 37,00 |
| 14.10.2024 | 122,88 | 124,12 | 122,88 | 124,12 | -0,43% | 1,00 |
| 11.10.2024 | 124,66 | 124,66 | 124,66 | 124,66 | 0,16% | - |
| 10.10.2024 | 123,24 | 124,46 | 123,24 | 124,46 | 1,37% | 23,00 |
| 09.10.2024 | 122,78 | 122,78 | 122,78 | 122,78 | 1,07% | - |
| 08.10.2024 | 125,54 | 125,62 | 120,92 | 121,48 | -4,48% | 323,00 |
| 07.10.2024 | 126,96 | 127,18 | 125,98 | 127,18 | 0,38% | 385,00 |
| 04.10.2024 | 126,98 | 126,98 | 126,02 | 126,70 | 4,75% | 130,00 |
| 02.10.2024 | 120,96 | 120,96 | 120,96 | 120,96 | 0,55% | - |
| 01.10.2024 | 118,44 | 120,30 | 118,44 | 120,30 | 2,38% | 11,00 |
| 30.09.2024 | 115,22 | 117,50 | 115,22 | 117,50 | 0,09% | 2,00 |
| 27.09.2024 | 117,40 | 117,40 | 117,40 | 117,40 | -0,12% | - |
| 26.09.2024 | 116,18 | 119,66 | 116,18 | 117,54 | 0,27% | 290,00 |
| 25.09.2024 | 117,22 | 117,22 | 117,22 | 117,22 | -0,05% | - |
| 24.09.2024 | 117,28 | 117,28 | 117,28 | 117,28 | 0,12% | - |
| 23.09.2024 | 117,42 | 117,42 | 115,16 | 117,14 | 0,55% | 2,00 |
| 20.09.2024 | 116,50 | 116,50 | 116,50 | 116,50 | -1,95% | - |
| 19.09.2024 | 118,82 | 118,82 | 118,82 | 118,82 | 1,61% | - |
| 18.09.2024 | 114,62 | 117,58 | 114,62 | 116,94 | 1,33% | 152,00 |
| 17.09.2024 | 114,20 | 115,46 | 114,20 | 115,40 | 1,28% | 61,00 |
| 16.09.2024 | 114,60 | 114,60 | 113,28 | 113,94 | -0,90% | 4,00 |
| 13.09.2024 | 114,98 | 114,98 | 114,98 | 114,98 | 0,72% | - |
| 12.09.2024 | 114,16 | 114,16 | 114,16 | 114,16 | 0,96% | - |
| 11.09.2024 | 113,08 | 113,08 | 113,08 | 113,08 | -1,12% | - |
| 10.09.2024 | 114,36 | 114,36 | 114,36 | 114,36 | -1,89% | - |
| 09.09.2024 | 117,16 | 117,16 | 116,56 | 116,56 | 1,15% | 1,00 |
| 06.09.2024 | 115,24 | 115,24 | 115,24 | 115,24 | -5,31% | - |
| 04.09.2024 | 121,70 | 121,70 | 121,70 | 121,70 | -4,46% | - |
| 02.09.2024 | 127,40 | 127,40 | 127,38 | 127,38 | 0,82% | 6,00 |
| 30.08.2024 | 123,38 | 126,34 | 123,38 | 126,34 | 3,02% | 67,00 |
| 29.08.2024 | 122,64 | 122,64 | 122,64 | 122,64 | 0,74% | - |
| 28.08.2024 | 121,74 | 121,74 | 121,74 | 121,74 | 0,69% | - |
| 27.08.2024 | 120,90 | 120,90 | 120,90 | 120,90 | 0,50% | - |
| 26.08.2024 | 120,44 | 120,44 | 120,30 | 120,30 | -0,10% | 2,00 |
| 23.08.2024 | 120,76 | 120,76 | 120,42 | 120,42 | -0,05% | 1,00 |
| 22.08.2024 | 120,48 | 120,48 | 120,48 | 120,48 | -0,68% | - |
| 21.08.2024 | 121,30 | 121,30 | 121,30 | 121,30 | -4,58% | - |
| 19.08.2024 | 127,12 | 127,12 | 127,12 | 127,12 | 0,16% | - |
| 16.08.2024 | 126,92 | 126,92 | 126,92 | 126,92 | -0,05% | - |