106,420€
0,76%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 107,40 | 108,84 | 107,40 | 108,22 | 0,46% | - |
| 17.07.2025 | 106,06 | 107,72 | 106,06 | 107,72 | 1,32% | - |
| 16.07.2025 | 110,74 | 110,74 | 106,30 | 106,32 | -3,85% | 5,00 |
| 15.07.2025 | 110,02 | 111,04 | 110,02 | 110,58 | 0,27% | - |
| 14.07.2025 | 111,00 | 111,88 | 110,24 | 110,28 | -2,08% | 150,00 |
| 11.07.2025 | 114,64 | 114,64 | 112,62 | 112,62 | -1,74% | - |
| 10.07.2025 | 110,84 | 114,96 | 110,84 | 114,62 | 2,98% | - |
| 09.07.2025 | 110,38 | 112,56 | 110,38 | 111,30 | 0,65% | - |
| 08.07.2025 | 107,12 | 110,82 | 107,12 | 110,58 | 2,79% | - |
| 07.07.2025 | 106,94 | 108,50 | 106,94 | 107,58 | 0,62% | 5,00 |
| 04.07.2025 | 107,26 | 107,26 | 106,84 | 106,92 | -0,78% | 10,00 |
| 03.07.2025 | 106,60 | 108,82 | 106,60 | 107,76 | 0,92% | - |
| 02.07.2025 | 103,98 | 106,84 | 103,98 | 106,78 | 2,20% | - |
| 01.07.2025 | 100,94 | 105,14 | 100,82 | 104,48 | 3,10% | - |
| 30.06.2025 | 101,50 | 101,86 | 100,94 | 101,34 | -0,47% | - |
| 27.06.2025 | 102,60 | 102,60 | 101,24 | 101,82 | -0,55% | - |
| 26.06.2025 | 101,98 | 102,76 | 101,98 | 102,38 | -0,27% | - |
| 25.06.2025 | 102,84 | 103,82 | 102,14 | 102,66 | 0,02% | - |
| 24.06.2025 | 102,16 | 104,40 | 102,16 | 102,64 | -1,74% | - |
| 23.06.2025 | 108,94 | 108,94 | 104,46 | 104,46 | -3,49% | 1,00 |
| 20.06.2025 | 107,56 | 109,14 | 107,56 | 108,24 | -0,51% | - |
| 19.06.2025 | 108,94 | 109,98 | 108,80 | 108,80 | -0,38% | - |
| 18.06.2025 | 107,62 | 109,36 | 107,44 | 109,22 | 0,76% | 92,00 |
| 17.06.2025 | 106,98 | 108,92 | 106,96 | 108,40 | 1,42% | - |
| 16.06.2025 | 105,58 | 106,88 | 105,58 | 106,88 | 1,29% | - |
| 13.06.2025 | 108,50 | 109,50 | 105,16 | 105,52 | 0,74% | 140,00 |
| 12.06.2025 | 104,40 | 105,02 | 103,04 | 104,74 | -0,36% | - |
| 11.06.2025 | 103,60 | 105,22 | 103,28 | 105,12 | 1,45% | - |
| 10.06.2025 | 101,88 | 104,18 | 101,88 | 103,62 | 0,76% | - |
| 09.06.2025 | 99,56 | 102,84 | 99,56 | 102,84 | 2,57% | - |
| 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% | - |