93,845€
-0,27%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 93,93 | 94,11 | 93,38 | 93,98 | -0,13% | 33,00 |
| 26.02.2026 | 92,62 | 94,10 | 92,62 | 94,10 | 0,93% | 255,00 |
| 25.02.2026 | 93,32 | 94,26 | 93,23 | 93,23 | 1,47% | 212,00 |
| 24.02.2026 | 93,08 | 93,84 | 91,88 | 91,88 | -2,30% | 90,00 |
| 23.02.2026 | 93,31 | 94,04 | 92,51 | 94,04 | 0,46% | 120,00 |
| 20.02.2026 | 94,97 | 95,12 | 93,61 | 93,61 | -1,95% | 310,00 |
| 19.02.2026 | 93,85 | 95,80 | 93,85 | 95,47 | 2,42% | 647,00 |
| 18.02.2026 | 91,24 | 93,21 | 91,24 | 93,21 | 0,92% | 379,00 |
| 17.02.2026 | 93,83 | 93,83 | 92,36 | 92,36 | -2,40% | 80,00 |
| 16.02.2026 | 93,49 | 94,63 | 93,49 | 94,63 | 0,94% | 223,00 |
| 13.02.2026 | 92,61 | 93,79 | 92,61 | 93,75 | -0,27% | 42,00 |
| 12.02.2026 | 93,69 | 94,00 | 93,69 | 94,00 | 0,36% | 1,00 |
| 11.02.2026 | 90,08 | 93,66 | 90,08 | 93,66 | 3,70% | 42,00 |
| 10.02.2026 | 91,20 | 91,20 | 90,11 | 90,32 | -0,31% | 123,00 |
| 09.02.2026 | 90,76 | 90,76 | 90,60 | 90,60 | -0,81% | 46,00 |
| 06.02.2026 | 88,93 | 91,34 | 88,93 | 91,34 | 2,66% | 65,00 |
| 05.02.2026 | 90,40 | 90,40 | 88,97 | 88,97 | -2,85% | 463,00 |
| 04.02.2026 | 88,17 | 91,58 | 88,17 | 91,58 | 6,38% | 1.147,00 |
| 03.02.2026 | 85,88 | 86,09 | 85,88 | 86,09 | 3,19% | 31,00 |
| 02.02.2026 | 83,43 | 83,43 | 83,43 | 83,43 | -2,25% | - |
| 30.01.2026 | 85,04 | 85,49 | 85,04 | 85,35 | -2,42% | 230,00 |
| 29.01.2026 | 85,41 | 88,34 | 85,15 | 87,47 | 4,95% | 220,00 |
| 28.01.2026 | 83,34 | 83,34 | 83,34 | 83,34 | 0,14% | - |
| 27.01.2026 | 82,60 | 83,22 | 82,60 | 83,22 | 0,62% | 85,00 |
| 26.01.2026 | 83,35 | 84,16 | 82,71 | 82,71 | 0,44% | 435,00 |
| 23.01.2026 | 82,46 | 82,46 | 82,35 | 82,35 | 0,43% | 100,00 |
| 22.01.2026 | 83,24 | 83,24 | 82,00 | 82,00 | -1,49% | 70,00 |
| 21.01.2026 | 81,72 | 83,24 | 81,72 | 83,24 | 1,81% | 555,00 |
| 20.01.2026 | 83,33 | 83,94 | 81,76 | 81,76 | -3,28% | 866,00 |
| 19.01.2026 | 84,88 | 84,88 | 83,79 | 84,53 | 0,21% | 321,00 |
| 16.01.2026 | 85,80 | 85,98 | 84,35 | 84,35 | -1,68% | 449,00 |
| 15.01.2026 | 86,29 | 86,29 | 85,79 | 85,79 | 0,22% | 143,00 |
| 14.01.2026 | 83,06 | 85,87 | 82,49 | 85,60 | 2,59% | 488,00 |
| 13.01.2026 | 82,05 | 83,53 | 82,05 | 83,44 | 2,05% | 451,00 |
| 12.01.2026 | 84,09 | 84,46 | 81,76 | 81,76 | -4,73% | 594,00 |
| 09.01.2026 | 84,70 | 85,82 | 84,70 | 85,82 | 3,48% | 650,00 |
| 08.01.2026 | 81,20 | 82,93 | 81,05 | 82,93 | 2,45% | 143,00 |
| 07.01.2026 | 83,07 | 83,66 | 80,95 | 80,95 | -5,67% | 220,00 |
| 06.01.2026 | 85,11 | 85,82 | 84,92 | 85,82 | 0,22% | 537,00 |
| 05.01.2026 | 89,83 | 91,00 | 83,81 | 85,63 | 7,31% | 2.622,00 |
| 02.01.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 1,73% | - |
| 30.12.2025 | 78,44 | 78,44 | 78,44 | 78,44 | -0,23% | - |
| 29.12.2025 | 77,83 | 78,62 | 77,83 | 78,62 | -0,49% | 150,00 |
| 23.12.2025 | 79,01 | 79,01 | 79,01 | 79,01 | 0,36% | - |
| 22.12.2025 | 78,73 | 78,73 | 78,73 | 78,73 | -0,25% | - |
| 19.12.2025 | 78,46 | 78,93 | 78,46 | 78,93 | -1,99% | 50,00 |
| 18.12.2025 | 80,53 | 80,53 | 80,53 | 80,53 | 3,32% | - |
| 17.12.2025 | 77,94 | 77,94 | 77,94 | 77,94 | -1,95% | - |
| 16.12.2025 | 79,84 | 79,84 | 79,49 | 79,49 | -0,35% | 115,00 |
| 15.12.2025 | 81,31 | 81,31 | 79,77 | 79,77 | -2,96% | 100,00 |
| 12.12.2025 | 82,20 | 82,20 | 82,20 | 82,20 | 0,44% | - |
| 11.12.2025 | 82,20 | 82,24 | 81,84 | 81,84 | 1,37% | 176,00 |
| 10.12.2025 | 80,73 | 80,73 | 80,73 | 80,73 | 1,36% | 25,00 |
| 09.12.2025 | 79,49 | 80,09 | 79,49 | 79,65 | 0,34% | 48,00 |
| 08.12.2025 | 80,70 | 80,70 | 79,38 | 79,38 | -2,00% | 160,00 |
| 05.12.2025 | 79,71 | 81,00 | 79,71 | 81,00 | 1,80% | 210,00 |
| 04.12.2025 | 78,52 | 79,57 | 78,52 | 79,57 | 3,39% | 430,00 |
| 03.12.2025 | 76,62 | 76,96 | 76,62 | 76,96 | -0,66% | 40,00 |
| 02.12.2025 | 77,47 | 77,47 | 77,47 | 77,47 | 0,56% | - |
| 01.12.2025 | 77,04 | 77,04 | 77,04 | 77,04 | 1,93% | 70,00 |
| 28.11.2025 | 75,38 | 75,92 | 75,38 | 75,58 | 1,00% | 181,00 |
| 27.11.2025 | 74,83 | 74,83 | 74,83 | 74,83 | 0,24% | - |
| 26.11.2025 | 74,65 | 74,65 | 74,65 | 74,65 | -0,47% | - |
| 25.11.2025 | 75,50 | 76,30 | 75,00 | 75,00 | -0,90% | 260,00 |
| 24.11.2025 | 75,68 | 75,68 | 75,68 | 75,68 | 0,45% | - |
| 21.11.2025 | 75,34 | 75,34 | 75,34 | 75,34 | -1,52% | - |
| 20.11.2025 | 76,50 | 76,50 | 76,50 | 76,50 | 0,13% | - |
| 19.11.2025 | 77,04 | 77,18 | 76,40 | 76,40 | 0,73% | 1.020,00 |
| 18.11.2025 | 75,83 | 75,85 | 75,83 | 75,85 | -2,38% | 32,00 |
| 17.11.2025 | 77,70 | 77,70 | 77,70 | 77,70 | 0,86% | - |
| 14.11.2025 | 77,04 | 77,04 | 77,04 | 77,04 | -0,50% | - |
| 13.11.2025 | 76,66 | 77,43 | 76,50 | 77,43 | -1,21% | 113,00 |
| 12.11.2025 | 78,10 | 78,42 | 78,10 | 78,38 | 3,12% | 282,00 |
| 11.11.2025 | 76,01 | 76,01 | 76,01 | 76,01 | 0,01% | - |
| 10.11.2025 | 75,18 | 76,00 | 75,16 | 76,00 | 1,55% | 1.068,00 |
| 07.11.2025 | 74,45 | 74,86 | 74,21 | 74,84 | -1,75% | 655,00 |
| 06.11.2025 | 76,36 | 76,56 | 76,17 | 76,17 | -0,43% | 290,00 |
| 05.11.2025 | 76,20 | 76,50 | 76,20 | 76,50 | 1,15% | 130,00 |
| 04.11.2025 | 76,24 | 76,24 | 75,63 | 75,63 | -1,36% | 80,00 |
| 03.11.2025 | 77,09 | 77,09 | 76,67 | 76,67 | 1,05% | 50,00 |
| 31.10.2025 | 76,12 | 76,12 | 75,87 | 75,87 | -0,12% | 150,00 |
| 30.10.2025 | 75,59 | 75,96 | 75,59 | 75,96 | 1,82% | 115,00 |
| 29.10.2025 | 74,60 | 74,60 | 74,60 | 74,60 | -0,41% | - |
| 28.10.2025 | 75,87 | 75,87 | 74,91 | 74,91 | -1,33% | 29,00 |
| 27.10.2025 | 75,92 | 75,92 | 75,92 | 75,92 | -1,31% | - |
| 24.10.2025 | 77,43 | 77,54 | 76,93 | 76,93 | -0,23% | 404,00 |
| 23.10.2025 | 75,85 | 77,11 | 75,85 | 77,11 | 3,27% | 100,00 |
| 22.10.2025 | 74,67 | 74,67 | 74,67 | 74,67 | 0,08% | - |
| 21.10.2025 | 74,61 | 74,61 | 74,61 | 74,61 | 0,59% | - |
| 20.10.2025 | 73,87 | 74,17 | 73,87 | 74,17 | 0,83% | 60,00 |
| 17.10.2025 | 73,56 | 73,56 | 73,56 | 73,56 | -2,65% | - |
| 16.10.2025 | 75,14 | 75,56 | 75,14 | 75,56 | -0,63% | 40,00 |
| 15.10.2025 | 76,04 | 76,04 | 76,04 | 76,04 | -0,71% | - |
| 14.10.2025 | 75,92 | 76,58 | 75,03 | 76,58 | 0,29% | 323,00 |
| 13.10.2025 | 76,30 | 76,70 | 76,30 | 76,36 | -3,82% | 140,00 |
| 10.10.2025 | 79,40 | 79,46 | 79,39 | 79,39 | -1,76% | 350,00 |
| 09.10.2025 | 80,37 | 80,81 | 80,37 | 80,81 | 0,36% | 2,00 |
| 08.10.2025 | 81,86 | 81,86 | 80,52 | 80,52 | -0,91% | 115,00 |
| 07.10.2025 | 80,87 | 81,26 | 80,87 | 81,26 | 0,35% | 50,00 |
| 06.10.2025 | 80,62 | 80,98 | 80,62 | 80,98 | 1,56% | 350,00 |