87,695€
2,39%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 87,74 | 87,82 | 86,88 | 87,70 | 2,39% | 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% | - |
| 14.01.2025 | 101,32 | 101,32 | 101,32 | 101,32 | 1,41% | - |
| 13.01.2025 | 99,91 | 99,91 | 99,91 | 99,91 | 0,88% | - |
| 10.01.2025 | 99,04 | 99,04 | 99,04 | 99,04 | 0,78% | - |
| 09.01.2025 | 98,27 | 98,27 | 98,27 | 98,27 | -0,28% | - |
| 08.01.2025 | 97,95 | 98,98 | 97,95 | 98,55 | 2,89% | 100,00 |
| 07.01.2025 | 95,78 | 95,78 | 95,78 | 95,78 | -1,94% | - |
| 06.01.2025 | 97,67 | 97,67 | 97,67 | 97,67 | -0,49% | - |
| 03.01.2025 | 97,01 | 98,15 | 97,01 | 98,15 | 2,12% | 540,00 |
| 02.01.2025 | 95,36 | 96,11 | 95,36 | 96,11 | 3,58% | 65,00 |
| 30.12.2024 | 92,79 | 92,79 | 92,79 | 92,79 | 0,17% | - |
| 27.12.2024 | 92,77 | 93,43 | 92,63 | 92,63 | 0,93% | 107,00 |
| 23.12.2024 | 91,00 | 91,78 | 91,00 | 91,78 | 0,51% | 10,00 |
| 20.12.2024 | 91,46 | 91,46 | 91,31 | 91,31 | -1,09% | 115,00 |
| 19.12.2024 | 92,25 | 92,32 | 92,25 | 92,32 | -1,77% | 85,00 |
| 18.12.2024 | 93,16 | 93,98 | 93,16 | 93,98 | 1,14% | 115,00 |
| 17.12.2024 | 94,48 | 94,48 | 92,92 | 92,92 | -2,97% | 13,00 |
| 16.12.2024 | 95,76 | 95,76 | 95,76 | 95,76 | -1,49% | - |
| 13.12.2024 | 96,14 | 97,21 | 96,14 | 97,21 | -0,22% | 20,00 |
| 12.12.2024 | 96,75 | 97,42 | 96,75 | 97,42 | -0,35% | 1,00 |
| 11.12.2024 | 96,99 | 97,81 | 96,99 | 97,76 | 0,46% | 360,00 |
| 10.12.2024 | 97,31 | 97,31 | 97,31 | 97,31 | -0,72% | - |
| 09.12.2024 | 97,86 | 98,02 | 97,86 | 98,02 | -1,28% | 90,00 |
| 06.12.2024 | 98,59 | 99,29 | 98,59 | 99,29 | 0,27% | 30,00 |
| 05.12.2024 | 98,05 | 99,51 | 98,05 | 99,02 | 0,82% | 11,00 |
| 04.12.2024 | 100,48 | 101,46 | 98,08 | 98,21 | -2,70% | 382,00 |
| 03.12.2024 | 100,94 | 100,94 | 100,94 | 100,94 | -2,06% | - |
| 02.12.2024 | 102,58 | 103,06 | 102,58 | 103,06 | 1,40% | 17,00 |
| 29.11.2024 | 101,64 | 101,64 | 101,64 | 101,64 | -1,84% | - |
| 28.11.2024 | 101,52 | 103,54 | 101,52 | 103,54 | 1,83% | 103,00 |
| 27.11.2024 | 101,54 | 101,68 | 101,54 | 101,68 | 0,47% | 63,00 |
| 26.11.2024 | 100,92 | 101,20 | 100,92 | 101,20 | -1,23% | 50,00 |
| 25.11.2024 | 106,30 | 106,30 | 102,18 | 102,46 | -3,83% | 134,00 |
| 22.11.2024 | 106,54 | 106,54 | 106,54 | 106,54 | -0,60% | - |
| 21.11.2024 | 107,18 | 107,18 | 107,18 | 107,18 | -0,76% | - |
| 20.11.2024 | 106,42 | 108,00 | 106,42 | 108,00 | 0,86% | 10,00 |
| 19.11.2024 | 107,02 | 107,08 | 107,02 | 107,08 | -0,35% | 78,00 |
| 18.11.2024 | 106,18 | 107,46 | 106,18 | 107,46 | 0,94% | 31,00 |
| 15.11.2024 | 106,62 | 106,62 | 106,46 | 106,46 | -0,43% | 191,00 |
| 14.11.2024 | 105,64 | 106,94 | 105,64 | 106,92 | 0,58% | 403,00 |
| 13.11.2024 | 104,18 | 106,30 | 104,18 | 106,30 | 1,24% | 400,00 |
| 12.11.2024 | 105,00 | 105,00 | 105,00 | 105,00 | -0,76% | - |
| 11.11.2024 | 103,82 | 105,80 | 103,82 | 105,80 | 2,58% | 362,00 |
| 08.11.2024 | 103,64 | 103,64 | 103,14 | 103,14 | -2,90% | 12,00 |
| 07.11.2024 | 105,32 | 106,22 | 105,32 | 106,22 | 0,26% | 90,00 |
| 06.11.2024 | 103,22 | 105,94 | 103,22 | 105,94 | 6,21% | 203,00 |
| 05.11.2024 | 99,75 | 99,75 | 99,75 | 99,75 | 0,15% | - |
| 04.11.2024 | 99,04 | 100,16 | 99,04 | 99,60 | -0,99% | 220,00 |
| 01.11.2024 | 100,60 | 100,60 | 100,60 | 100,60 | -0,46% | - |
| 31.10.2024 | 94,51 | 101,06 | 94,51 | 101,06 | 6,82% | 750,00 |
| 30.10.2024 | 94,61 | 94,61 | 94,61 | 94,61 | -0,33% | - |
| 29.10.2024 | 95,14 | 95,14 | 94,92 | 94,92 | -0,12% | 50,00 |
| 28.10.2024 | 95,00 | 95,16 | 94,71 | 95,03 | -2,26% | 395,00 |
| 25.10.2024 | 96,14 | 97,23 | 96,14 | 97,23 | 0,65% | 38,00 |
| 24.10.2024 | 96,60 | 96,60 | 96,60 | 96,60 | -0,66% | - |
| 23.10.2024 | 96,86 | 97,24 | 96,86 | 97,24 | 0,55% | 70,00 |
| 22.10.2024 | 96,71 | 96,71 | 96,71 | 96,71 | -0,97% | - |
| 21.10.2024 | 96,94 | 97,66 | 96,94 | 97,66 | -0,57% | 25,00 |
| 18.10.2024 | 97,56 | 98,22 | 97,56 | 98,22 | 0,43% | 50,00 |
| 17.10.2024 | 96,51 | 97,80 | 96,51 | 97,80 | 1,44% | 131,00 |