84,845€
0,16%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 85,14 | 85,29 | 84,53 | 84,85 | 0,16% | - |
| 02.09.2025 | 84,71 | 84,71 | 84,71 | 84,71 | 0,18% | - |
| 01.09.2025 | 84,16 | 84,56 | 84,16 | 84,56 | 0,64% | 81,00 |
| 29.08.2025 | 84,02 | 84,02 | 84,02 | 84,02 | 0,47% | - |
| 28.08.2025 | 83,63 | 83,63 | 83,63 | 83,63 | -0,20% | - |
| 27.08.2025 | 83,41 | 83,80 | 83,41 | 83,80 | -0,26% | 382,00 |
| 26.08.2025 | 84,02 | 84,02 | 84,02 | 84,02 | 1,24% | - |
| 25.08.2025 | 82,39 | 82,99 | 82,39 | 82,99 | 0,91% | 200,00 |
| 22.08.2025 | 81,77 | 82,24 | 81,73 | 82,24 | 0,82% | 200,00 |
| 21.08.2025 | 81,57 | 81,57 | 81,57 | 81,57 | 1,87% | - |
| 20.08.2025 | 80,47 | 80,47 | 80,07 | 80,07 | -0,53% | 157,00 |
| 19.08.2025 | 80,28 | 80,50 | 80,28 | 80,50 | 0,00% | 205,00 |
| 18.08.2025 | 80,50 | 80,50 | 80,50 | 80,50 | -1,54% | - |
| 15.08.2025 | 81,74 | 81,88 | 81,74 | 81,76 | 0,33% | 40,00 |
| 14.08.2025 | 81,49 | 81,49 | 81,49 | 81,49 | 1,08% | - |
| 13.08.2025 | 80,62 | 80,62 | 80,62 | 80,62 | 0,79% | - |
| 12.08.2025 | 80,23 | 80,95 | 79,99 | 79,99 | -0,11% | 180,00 |
| 11.08.2025 | 80,08 | 80,08 | 80,08 | 80,08 | 1,02% | - |
| 08.08.2025 | 79,27 | 79,27 | 79,27 | 79,27 | -2,14% | - |
| 07.08.2025 | 81,48 | 81,48 | 80,43 | 81,00 | -1,39% | 816,00 |
| 06.08.2025 | 80,40 | 82,14 | 80,40 | 82,14 | 2,33% | 2.036,00 |
| 05.08.2025 | 80,27 | 80,27 | 80,27 | 80,27 | 0,20% | - |
| 04.08.2025 | 80,11 | 80,11 | 80,11 | 80,11 | -2,39% | - |
| 01.08.2025 | 83,12 | 83,12 | 82,07 | 82,07 | -2,04% | 219,00 |
| 31.07.2025 | 83,78 | 83,78 | 83,78 | 83,78 | -0,90% | - |
| 30.07.2025 | 84,54 | 84,54 | 84,54 | 84,54 | 1,33% | 450,00 |
| 29.07.2025 | 83,43 | 83,43 | 83,43 | 83,43 | 1,43% | - |
| 28.07.2025 | 81,64 | 82,25 | 81,64 | 82,25 | 1,09% | 230,00 |
| 25.07.2025 | 81,36 | 81,36 | 81,36 | 81,36 | 1,14% | - |
| 24.07.2025 | 80,44 | 80,44 | 80,44 | 80,44 | 1,69% | - |
| 23.07.2025 | 79,10 | 79,10 | 79,10 | 79,10 | 1,80% | - |
| 22.07.2025 | 77,59 | 77,70 | 77,59 | 77,70 | -1,43% | 125,00 |
| 21.07.2025 | 78,61 | 78,83 | 78,61 | 78,83 | -1,18% | 120,00 |
| 18.07.2025 | 79,77 | 79,77 | 79,77 | 79,77 | 0,64% | - |
| 17.07.2025 | 78,53 | 79,40 | 78,53 | 79,26 | 0,28% | 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 |