80,035€
1,26%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 78,74 | 79,79 | 78,53 | 79,79 | 0,95% | 40,00 |
| 16.07.2025 | 79,25 | 79,64 | 79,04 | 79,04 | -1,56% | 10,00 |
| 15.07.2025 | 80,29 | 80,29 | 80,29 | 80,29 | -0,20% | - |
| 14.07.2025 | 81,29 | 81,86 | 80,45 | 80,45 | -1,53% | 440,00 |
| 11.07.2025 | 81,24 | 81,70 | 81,24 | 81,70 | 2,18% | 15,00 |
| 10.07.2025 | 80,32 | 80,80 | 79,96 | 79,96 | -1,93% | 182,00 |
| 09.07.2025 | 81,53 | 81,53 | 81,53 | 81,53 | -0,74% | - |
| 08.07.2025 | 78,64 | 82,14 | 78,64 | 82,14 | 3,14% | 30,00 |
| 07.07.2025 | 79,02 | 79,64 | 79,02 | 79,64 | 0,67% | 10,00 |
| 04.07.2025 | 79,11 | 79,11 | 79,11 | 79,11 | -1,87% | 19,00 |
| 03.07.2025 | 79,80 | 80,62 | 79,80 | 80,62 | 3,50% | 256,00 |
| 02.07.2025 | 77,89 | 77,89 | 77,89 | 77,89 | 1,88% | - |
| 01.07.2025 | 75,91 | 76,45 | 75,91 | 76,45 | 0,61% | 30,00 |
| 30.06.2025 | 77,12 | 77,30 | 75,99 | 75,99 | -2,09% | 880,00 |
| 27.06.2025 | 77,61 | 77,61 | 77,61 | 77,61 | 1,49% | - |
| 26.06.2025 | 76,13 | 76,47 | 76,13 | 76,47 | -0,55% | 100,00 |
| 25.06.2025 | 77,14 | 77,14 | 76,89 | 76,89 | -0,14% | 20,00 |
| 24.06.2025 | 78,05 | 78,05 | 77,00 | 77,00 | -7,60% | 179,00 |
| 23.06.2025 | 83,93 | 83,93 | 83,33 | 83,33 | 2,23% | 420,00 |
| 20.06.2025 | 81,32 | 82,30 | 81,32 | 81,51 | -2,85% | 325,00 |
| 19.06.2025 | 82,03 | 83,96 | 82,03 | 83,90 | 2,57% | 83,00 |
| 18.06.2025 | 83,27 | 83,27 | 81,80 | 81,80 | -2,09% | 255,00 |
| 17.06.2025 | 82,16 | 83,55 | 82,16 | 83,55 | 2,83% | 525,00 |
| 16.06.2025 | 84,53 | 84,77 | 81,25 | 81,25 | -5,51% | 170,00 |
| 13.06.2025 | 84,38 | 86,18 | 84,33 | 85,99 | 7,07% | 1.075,00 |
| 12.06.2025 | 80,44 | 81,10 | 80,31 | 80,31 | 1,02% | 115,00 |
| 11.06.2025 | 79,32 | 79,50 | 79,32 | 79,50 | 0,13% | 100,00 |
| 10.06.2025 | 76,94 | 79,87 | 76,94 | 79,40 | 4,51% | 55,00 |
| 09.06.2025 | 75,97 | 75,97 | 75,97 | 75,97 | 2,07% | - |
| 06.06.2025 | 74,43 | 74,43 | 74,43 | 74,43 | -0,48% | - |
| 05.06.2025 | 75,06 | 75,06 | 74,79 | 74,79 | -1,80% | 264,00 |
| 04.06.2025 | 77,09 | 77,09 | 76,16 | 76,16 | 1,10% | 33,00 |
| 03.06.2025 | 75,33 | 75,33 | 75,33 | 75,33 | -0,86% | - |
| 02.06.2025 | 75,82 | 75,98 | 75,82 | 75,98 | 1,19% | 37,00 |
| 30.05.2025 | 75,09 | 75,09 | 75,09 | 75,09 | 0,59% | - |
| 29.05.2025 | 76,31 | 76,31 | 74,65 | 74,65 | -0,81% | 1,00 |
| 28.05.2025 | 75,26 | 75,26 | 75,26 | 75,26 | -0,82% | - |
| 27.05.2025 | 75,51 | 76,53 | 75,51 | 75,88 | -0,09% | 105,00 |
| 26.05.2025 | 74,79 | 75,95 | 74,79 | 75,95 | 0,64% | 75,00 |
| 23.05.2025 | 75,70 | 75,70 | 75,47 | 75,47 | -1,94% | 100,00 |
| 22.05.2025 | 76,72 | 77,40 | 76,72 | 76,96 | -3,09% | 365,00 |
| 21.05.2025 | 79,41 | 79,41 | 79,41 | 79,41 | -1,03% | - |
| 20.05.2025 | 80,24 | 80,24 | 80,24 | 80,24 | -1,18% | 100,00 |
| 19.05.2025 | 81,20 | 81,20 | 81,20 | 81,20 | -1,74% | - |
| 16.05.2025 | 82,56 | 82,64 | 82,56 | 82,64 | 1,04% | 15,00 |
| 15.05.2025 | 81,71 | 81,79 | 81,71 | 81,79 | -2,63% | 140,00 |
| 14.05.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 1,29% | 12,00 |
| 13.05.2025 | 82,54 | 82,93 | 82,54 | 82,93 | 0,30% | 45,00 |
| 12.05.2025 | 79,84 | 82,68 | 79,84 | 82,68 | 4,78% | 100,00 |
| 09.05.2025 | 78,91 | 78,91 | 78,91 | 78,91 | 1,37% | - |
| 08.05.2025 | 77,84 | 77,84 | 77,84 | 77,84 | 0,78% | - |
| 07.05.2025 | 77,24 | 77,24 | 77,24 | 77,24 | -1,72% | - |
| 06.05.2025 | 77,68 | 78,59 | 77,68 | 78,59 | -0,17% | 73,00 |
| 05.05.2025 | 79,27 | 79,27 | 78,72 | 78,72 | -1,61% | 60,00 |
| 02.05.2025 | 80,01 | 80,01 | 80,01 | 80,01 | -0,01% | - |
| 30.04.2025 | 80,24 | 80,24 | 80,02 | 80,02 | -2,01% | 28,00 |
| 29.04.2025 | 81,25 | 81,66 | 81,19 | 81,66 | 1,06% | 29,00 |
| 28.04.2025 | 80,80 | 80,80 | 80,80 | 80,80 | -0,47% | 40,00 |
| 25.04.2025 | 81,18 | 81,18 | 81,18 | 81,18 | 0,27% | - |
| 24.04.2025 | 78,71 | 80,96 | 78,71 | 80,96 | 2,25% | 602,00 |
| 23.04.2025 | 79,71 | 80,60 | 79,18 | 79,18 | 2,70% | 250,00 |
| 22.04.2025 | 76,13 | 77,10 | 76,13 | 77,10 | 1,27% | 97,00 |
| 17.04.2025 | 76,57 | 76,57 | 76,13 | 76,13 | 0,86% | 293,00 |
| 16.04.2025 | 74,34 | 75,48 | 74,34 | 75,48 | -0,34% | 81,00 |
| 15.04.2025 | 75,74 | 75,74 | 75,74 | 75,74 | -1,95% | 7,00 |
| 14.04.2025 | 75,99 | 77,25 | 75,95 | 77,25 | 5,82% | 101,00 |
| 11.04.2025 | 74,13 | 74,71 | 73,00 | 73,00 | -10,48% | 132,00 |
| 10.04.2025 | 83,81 | 83,81 | 81,15 | 81,55 | 13,79% | 94,00 |
| 09.04.2025 | 72,97 | 72,97 | 71,67 | 71,67 | -7,55% | 46,00 |
| 08.04.2025 | 78,72 | 80,54 | 77,52 | 77,52 | -3,75% | 234,00 |
| 07.04.2025 | 74,85 | 80,54 | 74,85 | 80,54 | 0,80% | 132,00 |
| 04.04.2025 | 85,59 | 86,16 | 79,90 | 79,90 | -14,28% | 376,00 |
| 03.04.2025 | 93,21 | 93,21 | 93,21 | 93,21 | -4,20% | - |
| 02.04.2025 | 97,30 | 97,30 | 97,30 | 97,30 | -0,30% | - |
| 01.04.2025 | 97,35 | 97,59 | 96,85 | 97,59 | 3,90% | 67,00 |
| 31.03.2025 | 93,93 | 93,93 | 93,93 | 93,93 | -1,16% | - |
| 28.03.2025 | 95,03 | 95,03 | 95,03 | 95,03 | 0,13% | - |
| 27.03.2025 | 95,64 | 95,74 | 94,91 | 94,91 | -1,65% | 209,00 |
| 26.03.2025 | 94,92 | 96,50 | 94,92 | 96,50 | 2,18% | 28,00 |
| 25.03.2025 | 94,44 | 94,44 | 94,44 | 94,44 | 0,31% | - |
| 24.03.2025 | 94,15 | 94,15 | 94,15 | 94,15 | -0,28% | - |
| 21.03.2025 | 94,15 | 94,41 | 94,15 | 94,41 | 1,58% | 68,00 |
| 20.03.2025 | 92,94 | 92,94 | 92,94 | 92,94 | -0,98% | - |
| 19.03.2025 | 91,87 | 93,86 | 91,87 | 93,86 | 2,64% | 79,00 |
| 18.03.2025 | 90,78 | 91,74 | 90,78 | 91,45 | 0,68% | 42,00 |
| 17.03.2025 | 90,83 | 90,83 | 90,83 | 90,83 | 2,40% | - |
| 14.03.2025 | 88,70 | 88,70 | 88,70 | 88,70 | -0,48% | - |
| 13.03.2025 | 89,63 | 89,82 | 89,13 | 89,13 | 1,87% | 855,00 |
| 12.03.2025 | 86,88 | 87,49 | 86,88 | 87,49 | 2,15% | 260,00 |
| 11.03.2025 | 85,25 | 85,65 | 85,18 | 85,65 | 2,88% | 69,00 |
| 10.03.2025 | 83,25 | 83,25 | 83,25 | 83,25 | 1,98% | - |
| 07.03.2025 | 81,63 | 81,63 | 81,63 | 81,63 | -0,51% | - |
| 06.03.2025 | 82,08 | 82,08 | 82,00 | 82,05 | 0,63% | 27,00 |
| 05.03.2025 | 85,61 | 85,61 | 80,90 | 81,54 | -3,92% | 513,00 |
| 04.03.2025 | 88,20 | 88,20 | 84,87 | 84,87 | -3,53% | 100,00 |
| 03.03.2025 | 95,19 | 95,19 | 87,98 | 87,98 | -6,13% | 66,00 |
| 28.02.2025 | 93,08 | 93,73 | 93,08 | 93,73 | 2,29% | 20,00 |
| 27.02.2025 | 91,63 | 91,63 | 91,63 | 91,63 | -1,43% | - |
| 26.02.2025 | 92,26 | 92,96 | 92,26 | 92,96 | -1,33% | 165,00 |
| 25.02.2025 | 94,08 | 94,21 | 94,08 | 94,21 | 1,30% | 10,00 |