99,600€
-12,75%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 114,16 | 114,16 | 114,16 | 114,16 | 1,19% | - |
| 01.04.2025 | 115,34 | 115,34 | 112,82 | 112,82 | -1,40% | 2,00 |
| 31.03.2025 | 110,40 | 114,42 | 110,40 | 114,42 | -1,58% | 287,00 |
| 27.03.2025 | 115,92 | 116,26 | 115,92 | 116,26 | -1,14% | 401,00 |
| 26.03.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 0,41% | - |
| 25.03.2025 | 117,12 | 117,12 | 117,12 | 117,12 | 0,48% | - |
| 24.03.2025 | 116,56 | 116,56 | 116,56 | 116,56 | 0,05% | - |
| 21.03.2025 | 116,50 | 116,50 | 116,50 | 116,50 | -1,59% | 9,00 |
| 20.03.2025 | 118,38 | 118,38 | 118,38 | 118,38 | 0,48% | - |
| 19.03.2025 | 117,82 | 117,82 | 117,82 | 117,82 | -0,34% | - |
| 18.03.2025 | 118,22 | 118,22 | 118,22 | 118,22 | 0,14% | - |
| 17.03.2025 | 117,96 | 118,06 | 117,96 | 118,06 | 1,81% | 1,00 |
| 14.03.2025 | 115,96 | 115,96 | 115,96 | 115,96 | 1,99% | - |
| 13.03.2025 | 113,70 | 113,70 | 113,70 | 113,70 | 0,00% | - |
| 12.03.2025 | 115,14 | 115,14 | 113,70 | 113,70 | -2,69% | 60,00 |
| 10.03.2025 | 115,76 | 117,36 | 115,76 | 116,84 | 1,97% | 13,00 |
| 07.03.2025 | 114,22 | 114,58 | 114,22 | 114,58 | 2,32% | 1,00 |
| 06.03.2025 | 109,74 | 111,98 | 109,74 | 111,98 | 3,02% | 1,00 |
| 05.03.2025 | 114,56 | 114,56 | 108,70 | 108,70 | -10,70% | 115,00 |
| 03.03.2025 | 124,56 | 124,56 | 121,72 | 121,72 | -1,09% | 85,00 |
| 28.02.2025 | 123,06 | 123,06 | 123,06 | 123,06 | 0,54% | - |
| 27.02.2025 | 122,30 | 122,40 | 122,30 | 122,40 | 2,46% | 1.000,00 |
| 26.02.2025 | 119,56 | 119,56 | 118,84 | 119,46 | -0,83% | 5,00 |
| 25.02.2025 | 120,46 | 120,46 | 120,46 | 120,46 | -0,99% | - |
| 24.02.2025 | 122,46 | 122,76 | 121,66 | 121,66 | -3,40% | 7,00 |
| 21.02.2025 | 126,62 | 127,12 | 125,44 | 125,94 | 0,32% | 411,00 |
| 20.02.2025 | 123,56 | 125,54 | 123,56 | 125,54 | -0,48% | 18,00 |
| 19.02.2025 | 126,14 | 126,14 | 126,14 | 126,14 | 1,61% | - |
| 18.02.2025 | 124,14 | 124,14 | 124,14 | 124,14 | 1,59% | - |
| 17.02.2025 | 123,10 | 123,10 | 122,20 | 122,20 | 0,39% | 2,00 |
| 14.02.2025 | 121,56 | 121,72 | 121,56 | 121,72 | 1,11% | 28,00 |
| 13.02.2025 | 119,34 | 120,38 | 119,34 | 120,38 | -5,21% | 20,00 |
| 12.02.2025 | 126,56 | 127,00 | 126,56 | 127,00 | 1,18% | 100,00 |
| 11.02.2025 | 121,72 | 127,26 | 121,72 | 125,52 | 4,95% | 791,00 |
| 10.02.2025 | 119,10 | 119,60 | 119,10 | 119,60 | 2,91% | 315,00 |
| 07.02.2025 | 116,76 | 116,76 | 116,22 | 116,22 | -2,25% | 4,00 |
| 06.02.2025 | 118,90 | 118,90 | 118,90 | 118,90 | -0,07% | - |
| 05.02.2025 | 118,98 | 118,98 | 118,98 | 118,98 | 4,24% | - |
| 03.02.2025 | 114,94 | 115,00 | 114,14 | 114,14 | -0,49% | 200,00 |
| 31.01.2025 | 114,80 | 114,80 | 113,24 | 114,70 | -1,71% | 5,00 |
| 30.01.2025 | 118,40 | 118,40 | 116,70 | 116,70 | -1,17% | 30,00 |
| 29.01.2025 | 118,08 | 118,08 | 118,08 | 118,08 | -1,16% | - |
| 28.01.2025 | 119,46 | 119,46 | 119,46 | 119,46 | 2,15% | 1,00 |
| 27.01.2025 | 117,00 | 117,00 | 116,94 | 116,94 | -0,10% | 1,00 |
| 24.01.2025 | 118,32 | 118,32 | 117,06 | 117,06 | 1,56% | 20,00 |
| 23.01.2025 | 115,26 | 115,26 | 115,26 | 115,26 | -0,36% | - |
| 22.01.2025 | 115,06 | 115,68 | 114,46 | 115,68 | -0,09% | 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% | - |