119,660€
0,02%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 119,90 | 121,44 | 119,00 | 119,96 | 0,27% | 25,00 |
| 04.12.2025 | 119,80 | 120,20 | 118,00 | 119,64 | -0,15% | - |
| 03.12.2025 | 117,88 | 119,82 | 117,88 | 119,82 | 1,30% | - |
| 02.12.2025 | 119,94 | 119,94 | 118,28 | 118,28 | -1,42% | - |
| 01.12.2025 | 118,84 | 120,96 | 118,52 | 119,98 | 2,04% | - |
| 28.11.2025 | 116,56 | 118,50 | 116,56 | 117,58 | 0,96% | - |
| 27.11.2025 | 115,90 | 116,46 | 115,90 | 116,46 | 0,12% | - |
| 26.11.2025 | 115,52 | 117,46 | 115,52 | 116,32 | 0,21% | - |
| 25.11.2025 | 114,80 | 116,10 | 114,80 | 116,08 | -0,14% | - |
| 24.11.2025 | 115,72 | 116,24 | 113,64 | 116,24 | 0,09% | - |
| 21.11.2025 | 113,30 | 116,54 | 113,30 | 116,14 | 1,43% | - |
| 20.11.2025 | 116,44 | 118,30 | 114,50 | 114,50 | -2,00% | - |
| 19.11.2025 | 118,70 | 118,70 | 115,78 | 116,84 | -2,14% | 750,00 |
| 18.11.2025 | 117,02 | 119,46 | 117,02 | 119,40 | 1,05% | - |
| 17.11.2025 | 120,52 | 120,52 | 117,94 | 118,16 | -3,29% | - |
| 14.11.2025 | 120,40 | 122,68 | 120,20 | 122,18 | 2,21% | 50,00 |
| 13.11.2025 | 118,76 | 120,30 | 118,76 | 119,54 | 0,50% | - |
| 12.11.2025 | 121,48 | 121,52 | 118,94 | 118,94 | -1,99% | 2,00 |
| 11.11.2025 | 119,44 | 122,40 | 119,44 | 121,36 | 1,18% | 50,00 |
| 10.11.2025 | 119,36 | 120,44 | 117,76 | 119,94 | 0,91% | - |
| 07.11.2025 | 120,00 | 120,00 | 118,18 | 118,86 | -0,93% | - |
| 06.11.2025 | 118,04 | 120,62 | 118,04 | 119,98 | 1,49% | 150,00 |
| 05.11.2025 | 117,80 | 119,58 | 117,38 | 118,22 | 0,14% | 160,00 |
| 04.11.2025 | 118,94 | 118,94 | 116,14 | 118,06 | -1,57% | - |
| 03.11.2025 | 118,02 | 119,94 | 117,24 | 119,94 | 2,18% | - |
| 31.10.2025 | 118,14 | 118,36 | 117,34 | 117,38 | -0,56% | - |
| 30.10.2025 | 117,96 | 121,64 | 117,96 | 118,04 | -0,34% | - |
| 29.10.2025 | 114,76 | 118,44 | 114,76 | 118,44 | 3,66% | - |
| 28.10.2025 | 115,42 | 116,10 | 114,26 | 114,26 | -1,31% | - |
| 27.10.2025 | 115,80 | 116,18 | 115,62 | 115,78 | -0,40% | - |
| 24.10.2025 | 116,52 | 117,22 | 116,24 | 116,24 | -0,38% | - |
| 23.10.2025 | 114,20 | 116,82 | 114,20 | 116,68 | 3,22% | - |
| 22.10.2025 | 111,10 | 113,04 | 110,36 | 113,04 | 2,02% | - |
| 21.10.2025 | 112,02 | 112,02 | 110,56 | 110,80 | -1,02% | - |
| 20.10.2025 | 109,94 | 112,12 | 109,94 | 111,94 | 1,12% | 23,00 |
| 17.10.2025 | 108,76 | 111,72 | 108,52 | 110,70 | 0,89% | 220,00 |
| 16.10.2025 | 111,04 | 111,22 | 109,72 | 109,72 | -1,65% | - |
| 15.10.2025 | 112,76 | 113,42 | 111,06 | 111,56 | -0,89% | 1,00 |
| 14.10.2025 | 111,14 | 113,78 | 111,12 | 112,56 | 0,55% | - |
| 13.10.2025 | 109,56 | 111,94 | 109,56 | 111,94 | 2,36% | 15,00 |
| 10.10.2025 | 112,72 | 112,72 | 109,36 | 109,36 | -3,61% | - |
| 09.10.2025 | 112,42 | 114,08 | 112,42 | 113,46 | 0,48% | - |
| 08.10.2025 | 113,76 | 113,76 | 112,50 | 112,92 | -0,51% | - |
| 07.10.2025 | 113,48 | 113,50 | 111,66 | 113,50 | -0,02% | - |
| 06.10.2025 | 113,52 | 115,08 | 112,86 | 113,52 | -1,08% | - |
| 03.10.2025 | 115,10 | 117,22 | 114,76 | 114,76 | -0,26% | - |
| 02.10.2025 | 114,26 | 115,24 | 114,26 | 115,06 | 0,38% | - |
| 01.10.2025 | 115,24 | 115,58 | 114,50 | 114,62 | -0,92% | - |
| 30.09.2025 | 116,76 | 116,76 | 114,02 | 115,68 | -1,31% | 95,00 |
| 29.09.2025 | 118,76 | 118,76 | 116,38 | 117,22 | -1,61% | - |
| 26.09.2025 | 119,04 | 120,60 | 118,88 | 119,14 | -0,15% | - |
| 25.09.2025 | 115,72 | 119,32 | 115,72 | 119,32 | 2,74% | 136,00 |
| 24.09.2025 | 111,52 | 116,82 | 111,52 | 116,14 | 4,03% | - |
| 23.09.2025 | 109,06 | 113,12 | 109,06 | 111,64 | 1,23% | 221,00 |
| 22.09.2025 | 110,42 | 111,32 | 109,46 | 110,28 | 0,16% | - |
| 19.09.2025 | 110,92 | 110,92 | 109,34 | 110,10 | -1,49% | - |
| 18.09.2025 | 112,26 | 113,48 | 111,02 | 111,76 | -0,96% | - |
| 17.09.2025 | 111,76 | 112,88 | 111,70 | 112,84 | 0,62% | 100,00 |
| 16.09.2025 | 111,08 | 112,50 | 111,08 | 112,14 | 0,52% | 80,00 |
| 15.09.2025 | 111,58 | 111,82 | 110,66 | 111,56 | 0,09% | - |
| 12.09.2025 | 112,02 | 113,30 | 111,44 | 111,46 | -1,14% | - |
| 11.09.2025 | 112,20 | 113,59 | 110,97 | 112,74 | 0,59% | 60,00 |
| 10.09.2025 | 113,08 | 113,32 | 109,66 | 112,08 | -1,41% | - |
| 09.09.2025 | 110,79 | 115,11 | 110,50 | 113,68 | 2,41% | - |
| 08.09.2025 | 112,96 | 113,34 | 110,64 | 111,00 | -0,95% | 15,00 |
| 05.09.2025 | 112,32 | 112,32 | 110,44 | 112,06 | -0,80% | - |
| 04.09.2025 | 111,16 | 113,38 | 111,16 | 112,96 | 1,04% | 55,00 |
| 03.09.2025 | 114,44 | 114,44 | 111,72 | 111,80 | -2,48% | - |
| 02.09.2025 | 114,62 | 114,64 | 113,16 | 114,64 | 0,46% | 92,00 |
| 01.09.2025 | 113,50 | 114,42 | 113,50 | 114,12 | 0,12% | - |
| 29.08.2025 | 113,34 | 114,38 | 113,00 | 113,98 | 0,07% | - |
| 28.08.2025 | 113,26 | 113,90 | 112,88 | 113,90 | -0,11% | 41,00 |
| 27.08.2025 | 111,32 | 114,02 | 111,32 | 114,02 | 2,44% | 10,00 |
| 26.08.2025 | 110,58 | 111,30 | 110,58 | 111,30 | -0,52% | - |
| 25.08.2025 | 110,60 | 111,98 | 110,40 | 111,88 | 0,94% | - |
| 22.08.2025 | 107,20 | 111,14 | 107,20 | 110,84 | 3,71% | 60,00 |
| 21.08.2025 | 105,82 | 107,06 | 105,34 | 106,88 | 0,72% | 144,00 |
| 20.08.2025 | 104,96 | 106,20 | 104,92 | 106,12 | 1,49% | - |
| 19.08.2025 | 103,80 | 105,40 | 103,80 | 104,56 | -0,80% | - |
| 18.08.2025 | 105,10 | 105,52 | 104,56 | 105,40 | -0,17% | - |
| 15.08.2025 | 105,00 | 106,18 | 105,00 | 105,58 | 0,25% | - |
| 14.08.2025 | 104,52 | 105,32 | 103,52 | 105,32 | 0,92% | - |
| 13.08.2025 | 102,28 | 104,36 | 102,12 | 104,36 | 1,44% | - |
| 12.08.2025 | 101,58 | 103,80 | 101,58 | 102,88 | 1,08% | 19,00 |
| 11.08.2025 | 101,68 | 102,74 | 101,68 | 101,78 | -0,49% | - |
| 08.08.2025 | 101,90 | 102,88 | 101,90 | 102,28 | -0,04% | - |
| 07.08.2025 | 102,90 | 103,86 | 102,32 | 102,32 | -0,31% | - |
| 06.08.2025 | 105,38 | 106,12 | 102,64 | 102,64 | -2,77% | 10,00 |
| 05.08.2025 | 104,96 | 105,56 | 103,82 | 105,56 | 0,57% | 70,00 |
| 04.08.2025 | 103,04 | 105,06 | 103,04 | 104,96 | 1,73% | - |
| 01.08.2025 | 107,88 | 107,88 | 103,18 | 103,18 | -4,32% | - |
| 31.07.2025 | 108,10 | 109,02 | 107,84 | 107,84 | -0,75% | 15,00 |
| 30.07.2025 | 110,56 | 110,56 | 108,62 | 108,66 | -2,09% | - |
| 29.07.2025 | 109,54 | 110,98 | 109,04 | 110,98 | 0,87% | 45,00 |
| 28.07.2025 | 106,34 | 110,02 | 106,34 | 110,02 | 3,81% | 200,00 |
| 25.07.2025 | 105,30 | 106,62 | 105,30 | 105,98 | 0,34% | - |
| 24.07.2025 | 108,28 | 108,28 | 105,14 | 105,62 | -2,71% | - |
| 23.07.2025 | 107,00 | 108,56 | 106,96 | 108,56 | 1,21% | - |
| 22.07.2025 | 107,30 | 108,30 | 107,26 | 107,26 | -0,26% | - |
| 21.07.2025 | 108,04 | 108,52 | 107,54 | 107,54 | -0,63% | - |