76,500€
1,51%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 93,00 | 93,00 | 93,00 | 93,00 | -3,53% | - |
| 21.02.2025 | 96,88 | 96,88 | 96,40 | 96,40 | -0,26% | 400,00 |
| 20.02.2025 | 95,18 | 96,65 | 95,18 | 96,65 | 1,74% | 50,00 |
| 19.02.2025 | 92,86 | 95,00 | 92,86 | 95,00 | 3,17% | 127,00 |
| 18.02.2025 | 92,08 | 92,08 | 92,08 | 92,08 | 0,10% | - |
| 17.02.2025 | 91,95 | 91,99 | 91,95 | 91,99 | -0,55% | 38,00 |
| 14.02.2025 | 91,76 | 92,50 | 91,76 | 92,50 | -0,40% | 12,00 |
| 13.02.2025 | 93,96 | 93,96 | 92,87 | 92,87 | -5,50% | 20,00 |
| 12.02.2025 | 97,85 | 98,27 | 97,85 | 98,27 | 1,75% | 1,00 |
| 11.02.2025 | 96,37 | 96,76 | 96,37 | 96,58 | 1,78% | 510,00 |
| 10.02.2025 | 94,89 | 94,89 | 94,89 | 94,89 | -1,47% | - |
| 07.02.2025 | 96,31 | 96,31 | 96,31 | 96,31 | -0,29% | - |
| 06.02.2025 | 96,52 | 96,59 | 96,52 | 96,59 | 0,11% | 30,00 |
| 05.02.2025 | 96,48 | 96,48 | 96,48 | 96,48 | 0,01% | - |
| 04.02.2025 | 95,13 | 96,47 | 95,13 | 96,47 | 1,26% | 20,00 |
| 03.02.2025 | 96,16 | 96,55 | 95,27 | 95,27 | -2,02% | 65,00 |
| 31.01.2025 | 97,76 | 97,76 | 97,23 | 97,23 | -0,01% | 160,00 |
| 30.01.2025 | 97,24 | 97,24 | 97,24 | 97,24 | 0,46% | - |
| 29.01.2025 | 96,79 | 96,79 | 96,79 | 96,79 | -1,30% | - |
| 28.01.2025 | 98,06 | 98,06 | 98,06 | 98,06 | 1,24% | - |
| 27.01.2025 | 96,94 | 96,94 | 96,86 | 96,86 | -0,65% | 19,00 |
| 24.01.2025 | 99,22 | 99,22 | 97,49 | 97,49 | -1,23% | 10,00 |
| 23.01.2025 | 98,70 | 98,70 | 98,70 | 98,70 | -1,05% | - |
| 22.01.2025 | 99,88 | 100,20 | 99,36 | 99,75 | -2,95% | 35,00 |
| 21.01.2025 | 103,18 | 103,18 | 102,78 | 102,78 | 0,14% | 200,00 |
| 20.01.2025 | 103,00 | 103,00 | 102,02 | 102,64 | 0,35% | 491,00 |
| 17.01.2025 | 102,28 | 102,28 | 102,28 | 102,28 | -0,21% | - |
| 16.01.2025 | 102,20 | 102,50 | 102,20 | 102,50 | 0,97% | 135,00 |
| 15.01.2025 | 101,52 | 101,52 | 101,52 | 101,52 | 0,20% | - |