100,260€
1,30%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 97,49 | 100,26 | 97,49 | 100,26 | 2,41% | - |
| 05.06.2025 | 98,08 | 98,99 | 97,10 | 97,90 | -0,40% | - |
| 04.06.2025 | 101,62 | 101,76 | 98,17 | 98,29 | -3,62% | - |
| 03.06.2025 | 99,45 | 103,24 | 99,45 | 101,98 | 2,37% | - |
| 02.06.2025 | 100,60 | 100,60 | 99,18 | 99,62 | -0,16% | - |
| 30.05.2025 | 100,48 | 100,64 | 99,68 | 99,78 | -0,78% | - |
| 29.05.2025 | 100,96 | 100,96 | 99,20 | 100,56 | 0,95% | - |
| 28.05.2025 | 100,74 | 101,04 | 99,61 | 99,61 | -1,04% | - |
| 27.05.2025 | 99,01 | 101,84 | 99,01 | 100,66 | 1,67% | 42,00 |
| 26.05.2025 | 98,80 | 99,03 | 98,80 | 99,01 | -0,21% | - |
| 23.05.2025 | 99,34 | 99,40 | 98,17 | 99,22 | -1,04% | - |
| 22.05.2025 | 98,80 | 100,48 | 97,50 | 100,26 | 1,46% | - |
| 21.05.2025 | 106,76 | 106,88 | 98,82 | 98,82 | -7,71% | 50,00 |
| 20.05.2025 | 108,04 | 108,72 | 107,08 | 107,08 | -1,42% | 30,00 |
| 19.05.2025 | 110,66 | 110,66 | 108,54 | 108,62 | -3,53% | 4,00 |
| 16.05.2025 | 110,58 | 112,60 | 110,56 | 112,60 | 1,17% | - |
| 15.05.2025 | 109,92 | 111,30 | 109,72 | 111,30 | -0,04% | - |
| 14.05.2025 | 111,50 | 112,02 | 110,92 | 111,34 | -1,00% | - |
| 13.05.2025 | 106,48 | 112,88 | 106,48 | 112,46 | 5,14% | 4,00 |
| 12.05.2025 | 99,20 | 107,24 | 99,20 | 106,96 | 8,63% | 60,00 |
| 09.05.2025 | 97,11 | 98,46 | 96,99 | 98,46 | 1,16% | 75,00 |
| 08.05.2025 | 93,47 | 97,84 | 93,47 | 97,33 | 4,45% | - |
| 07.05.2025 | 92,78 | 93,19 | 92,25 | 93,18 | 0,18% | - |
| 06.05.2025 | 94,92 | 94,92 | 93,01 | 93,01 | -1,34% | - |
| 05.05.2025 | 93,06 | 95,20 | 93,06 | 94,27 | -0,59% | 37,00 |
| 02.05.2025 | 90,94 | 94,83 | 90,94 | 94,83 | 3,15% | - |
| 30.04.2025 | 92,31 | 93,10 | 90,67 | 91,93 | -1,11% | 25,00 |
| 29.04.2025 | 92,13 | 93,07 | 91,80 | 92,96 | 0,16% | - |
| 28.04.2025 | 91,17 | 92,81 | 91,17 | 92,81 | 1,80% | - |
| 25.04.2025 | 91,44 | 91,44 | 89,57 | 91,17 | -0,51% | - |
| 24.04.2025 | 90,26 | 91,89 | 90,26 | 91,64 | 1,17% | - |
| 23.04.2025 | 88,95 | 91,14 | 88,95 | 90,58 | 2,87% | 7,00 |
| 22.04.2025 | 83,77 | 88,05 | 83,77 | 88,05 | 1,22% | 150,00 |
| 17.04.2025 | 85,08 | 87,95 | 84,76 | 86,99 | 2,61% | 53,00 |
| 16.04.2025 | 83,61 | 86,06 | 83,61 | 84,78 | -0,75% | - |
| 15.04.2025 | 85,88 | 86,49 | 85,14 | 85,42 | -1,00% | - |
| 14.04.2025 | 85,23 | 86,80 | 84,87 | 86,28 | 0,75% | - |
| 11.04.2025 | 85,94 | 86,35 | 82,46 | 85,64 | -0,67% | 127,00 |
| 10.04.2025 | 93,19 | 93,19 | 84,89 | 86,22 | -8,79% | 56,00 |
| 09.04.2025 | 82,97 | 94,53 | 82,46 | 94,53 | 12,39% | 90,00 |
| 08.04.2025 | 88,66 | 90,91 | 84,11 | 84,11 | -4,55% | 87,00 |
| 07.04.2025 | 87,64 | 89,70 | 85,96 | 88,12 | -1,73% | 123,00 |
| 04.04.2025 | 96,14 | 96,14 | 88,58 | 89,67 | -7,93% | - |
| 03.04.2025 | 111,20 | 111,20 | 97,26 | 97,39 | -14,67% | 55,00 |
| 02.04.2025 | 114,74 | 114,74 | 113,26 | 114,14 | -0,97% | - |
| 01.04.2025 | 113,90 | 115,26 | 112,26 | 115,26 | 0,75% | - |
| 31.03.2025 | 112,20 | 114,40 | 112,20 | 114,40 | 2,12% | - |
| 28.03.2025 | 114,94 | 114,94 | 112,02 | 112,02 | -2,66% | - |
| 27.03.2025 | 116,66 | 116,66 | 114,92 | 115,08 | -1,88% | - |
| 26.03.2025 | 116,00 | 118,20 | 116,00 | 117,28 | 1,28% | - |
| 25.03.2025 | 116,74 | 117,62 | 115,80 | 115,80 | -0,70% | - |
| 24.03.2025 | 115,14 | 117,20 | 115,14 | 116,62 | 0,88% | - |
| 21.03.2025 | 118,38 | 118,40 | 115,44 | 115,60 | -2,22% | - |
| 20.03.2025 | 118,22 | 118,50 | 117,54 | 118,22 | 0,25% | - |
| 19.03.2025 | 117,00 | 118,18 | 116,90 | 117,92 | 0,92% | 10,00 |
| 18.03.2025 | 118,32 | 118,92 | 116,84 | 116,84 | -0,85% | - |
| 17.03.2025 | 116,42 | 118,62 | 116,42 | 117,84 | 1,64% | - |
| 14.03.2025 | 113,36 | 116,44 | 113,36 | 115,94 | 2,82% | - |
| 13.03.2025 | 113,50 | 114,76 | 112,70 | 112,76 | -0,55% | 66,00 |
| 12.03.2025 | 112,68 | 114,20 | 112,68 | 113,38 | 0,60% | - |
| 11.03.2025 | 115,82 | 115,82 | 111,96 | 112,70 | -2,84% | - |
| 10.03.2025 | 115,96 | 117,90 | 115,54 | 116,00 | -0,55% | 28,00 |
| 07.03.2025 | 113,16 | 116,64 | 113,16 | 116,64 | 2,68% | - |
| 06.03.2025 | 110,60 | 113,60 | 109,44 | 113,60 | 2,49% | - |
| 05.03.2025 | 114,22 | 114,22 | 109,06 | 110,84 | -3,85% | - |
| 04.03.2025 | 118,42 | 118,42 | 113,80 | 115,28 | -3,52% | - |
| 03.03.2025 | 123,86 | 123,86 | 119,48 | 119,48 | -4,25% | 30,00 |
| 28.02.2025 | 121,80 | 124,78 | 121,80 | 124,78 | 1,79% | - |
| 27.02.2025 | 119,26 | 123,48 | 119,26 | 122,58 | 2,80% | - |
| 26.02.2025 | 119,80 | 119,80 | 118,54 | 119,24 | -0,42% | - |
| 25.02.2025 | 121,06 | 122,38 | 119,74 | 119,74 | -1,32% | - |
| 24.02.2025 | 121,10 | 121,96 | 120,36 | 121,34 | -1,70% | - |
| 21.02.2025 | 124,74 | 125,22 | 123,28 | 123,44 | -1,83% | - |
| 20.02.2025 | 124,04 | 125,74 | 124,00 | 125,74 | 0,79% | 70,00 |
| 19.02.2025 | 124,50 | 125,98 | 124,50 | 124,76 | 0,10% | - |
| 18.02.2025 | 122,18 | 125,58 | 122,18 | 124,64 | 2,26% | - |
| 17.02.2025 | 121,20 | 121,88 | 121,20 | 121,88 | 0,02% | 75,00 |
| 14.02.2025 | 119,56 | 122,06 | 119,56 | 121,86 | 1,62% | - |
| 13.02.2025 | 118,86 | 121,16 | 118,86 | 119,92 | -0,13% | - |
| 12.02.2025 | 124,46 | 124,46 | 120,02 | 120,08 | -3,77% | - |
| 11.02.2025 | 121,52 | 128,00 | 121,52 | 124,78 | 4,28% | 33,00 |
| 10.02.2025 | 116,58 | 119,66 | 116,58 | 119,66 | 2,75% | - |
| 07.02.2025 | 116,34 | 117,12 | 115,78 | 116,46 | 0,22% | - |
| 06.02.2025 | 118,28 | 118,90 | 116,20 | 116,20 | -2,01% | - |
| 05.02.2025 | 118,60 | 119,00 | 117,62 | 118,58 | -0,10% | - |
| 04.02.2025 | 113,24 | 118,70 | 113,24 | 118,70 | 3,54% | - |
| 03.02.2025 | 114,70 | 114,70 | 112,66 | 114,64 | 0,97% | - |
| 31.01.2025 | 116,00 | 116,00 | 113,54 | 113,54 | -1,93% | - |
| 30.01.2025 | 116,66 | 118,36 | 115,46 | 115,78 | -0,94% | - |
| 29.01.2025 | 115,40 | 118,06 | 115,40 | 116,88 | 0,85% | - |
| 28.01.2025 | 117,78 | 118,18 | 115,54 | 115,90 | -0,86% | - |
| 27.01.2025 | 115,68 | 117,30 | 115,68 | 116,90 | 0,85% | - |
| 24.01.2025 | 117,06 | 117,52 | 115,92 | 115,92 | -1,11% | - |
| 23.01.2025 | 114,90 | 117,22 | 114,90 | 117,22 | 3,13% | 3,00 |
| 22.01.2025 | 114,88 | 115,38 | 113,66 | 113,66 | -1,39% | - |
| 21.01.2025 | 117,20 | 117,20 | 114,98 | 115,26 | -1,06% | - |
| 20.01.2025 | 116,30 | 116,50 | 114,42 | 116,50 | -0,78% | - |
| 17.01.2025 | 116,04 | 117,42 | 115,70 | 117,42 | 1,17% | - |
| 16.01.2025 | 115,06 | 116,06 | 115,06 | 116,06 | 0,47% | - |
| 15.01.2025 | 113,62 | 115,52 | 113,62 | 115,52 | 1,89% | 22,00 |