105,850€
-0,18%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 105,92 | 107,02 | 105,40 | 105,40 | -0,60% | 9,00 |
| 19.12.2024 | 107,42 | 107,90 | 105,80 | 106,04 | -1,83% | 80,00 |
| 18.12.2024 | 109,82 | 110,10 | 108,02 | 108,02 | -2,35% | - |
| 17.12.2024 | 110,50 | 111,26 | 109,60 | 110,62 | 0,13% | 258,00 |
| 16.12.2024 | 116,06 | 116,06 | 110,48 | 110,48 | -5,10% | 60,00 |
| 13.12.2024 | 117,92 | 117,92 | 116,42 | 116,42 | -1,90% | - |
| 12.12.2024 | 118,74 | 118,74 | 117,84 | 118,68 | -0,67% | 60,00 |
| 11.12.2024 | 119,44 | 119,90 | 118,48 | 119,48 | 0,49% | - |
| 10.12.2024 | 122,90 | 123,08 | 118,90 | 118,90 | -3,40% | 9,00 |
| 09.12.2024 | 121,56 | 125,26 | 121,56 | 123,08 | 1,10% | - |
| 06.12.2024 | 122,36 | 122,90 | 121,74 | 121,74 | -0,96% | - |
| 05.12.2024 | 123,48 | 123,48 | 121,60 | 122,92 | -0,87% | - |
| 04.12.2024 | 127,50 | 127,50 | 123,06 | 124,00 | -3,13% | 130,00 |
| 03.12.2024 | 129,86 | 130,16 | 128,00 | 128,00 | -1,37% | 150,00 |
| 02.12.2024 | 127,18 | 129,78 | 126,12 | 129,78 | 3,48% | - |
| 29.11.2024 | 125,62 | 126,30 | 125,42 | 125,42 | 0,16% | - |
| 28.11.2024 | 125,10 | 126,00 | 125,10 | 125,22 | -0,59% | - |
| 27.11.2024 | 126,80 | 128,22 | 125,76 | 125,96 | -1,52% | - |
| 26.11.2024 | 126,48 | 127,98 | 126,48 | 127,90 | 0,41% | 9,00 |
| 25.11.2024 | 126,06 | 128,08 | 126,06 | 127,38 | -0,41% | 600,00 |
| 22.11.2024 | 124,82 | 127,90 | 124,82 | 127,90 | 1,54% | - |
| 21.11.2024 | 124,65 | 126,95 | 124,04 | 125,96 | 1,11% | - |
| 20.11.2024 | 122,98 | 124,58 | 122,98 | 124,58 | 1,01% | - |
| 19.11.2024 | 123,28 | 124,76 | 123,28 | 123,34 | -0,50% | - |
| 18.11.2024 | 123,96 | 124,82 | 122,54 | 123,96 | -0,31% | 80,00 |
| 15.11.2024 | 121,60 | 124,34 | 121,60 | 124,34 | 0,76% | - |
| 14.11.2024 | 122,42 | 123,40 | 121,34 | 123,40 | 0,28% | - |
| 13.11.2024 | 119,88 | 123,20 | 119,88 | 123,06 | 2,52% | - |
| 12.11.2024 | 119,30 | 120,66 | 119,30 | 120,04 | 0,12% | 65,00 |
| 11.11.2024 | 117,30 | 119,90 | 117,30 | 119,90 | 2,09% | - |
| 08.11.2024 | 116,72 | 117,66 | 116,42 | 117,44 | 0,19% | - |
| 07.11.2024 | 118,16 | 118,16 | 116,70 | 117,22 | -1,60% | - |
| 06.11.2024 | 111,98 | 119,64 | 111,98 | 119,12 | 7,10% | - |
| 05.11.2024 | 110,94 | 111,40 | 110,88 | 111,22 | 0,11% | - |
| 04.11.2024 | 109,80 | 112,18 | 109,80 | 111,10 | 1,54% | 125,00 |
| 01.11.2024 | 111,36 | 112,66 | 109,42 | 109,42 | -0,82% | - |
| 31.10.2024 | 111,78 | 112,98 | 110,32 | 110,32 | -0,43% | - |
| 30.10.2024 | 113,72 | 113,72 | 110,80 | 110,80 | -1,32% | - |
| 29.10.2024 | 118,06 | 118,06 | 112,28 | 112,28 | -4,85% | - |
| 28.10.2024 | 116,48 | 119,06 | 116,48 | 118,00 | -0,62% | 150,00 |
| 25.10.2024 | 117,92 | 119,54 | 117,92 | 118,74 | 0,00% | - |
| 24.10.2024 | 119,42 | 119,42 | 117,88 | 118,74 | -0,69% | - |
| 23.10.2024 | 121,04 | 121,04 | 119,50 | 119,56 | -1,69% | - |
| 22.10.2024 | 120,70 | 121,68 | 120,70 | 121,62 | 0,25% | - |
| 21.10.2024 | 121,42 | 121,86 | 121,18 | 121,32 | -0,67% | - |
| 18.10.2024 | 122,56 | 122,66 | 121,64 | 122,14 | -0,68% | - |
| 17.10.2024 | 121,28 | 122,98 | 121,22 | 122,98 | 1,00% | - |
| 16.10.2024 | 120,02 | 122,04 | 120,02 | 121,76 | 0,73% | 150,00 |
| 15.10.2024 | 120,18 | 121,84 | 120,18 | 120,88 | -2,56% | 10,00 |
| 14.10.2024 | 123,28 | 124,42 | 123,28 | 124,06 | -0,42% | - |
| 11.10.2024 | 123,80 | 124,98 | 123,80 | 124,58 | -0,18% | - |
| 10.10.2024 | 122,68 | 125,36 | 122,58 | 124,80 | 1,48% | - |
| 09.10.2024 | 120,12 | 123,16 | 120,12 | 122,98 | 1,92% | - |
| 08.10.2024 | 124,58 | 124,58 | 120,66 | 120,66 | -4,53% | - |
| 07.10.2024 | 125,44 | 126,80 | 125,44 | 126,38 | 0,40% | - |
| 04.10.2024 | 125,44 | 126,82 | 125,44 | 125,88 | 0,69% | - |
| 03.10.2024 | 121,24 | 125,06 | 121,24 | 125,02 | 3,08% | - |
| 02.10.2024 | 120,18 | 122,46 | 120,14 | 121,28 | 1,17% | 34,00 |
| 01.10.2024 | 117,40 | 119,88 | 116,96 | 119,88 | 1,90% | 152,00 |
| 30.09.2024 | 117,16 | 117,84 | 116,16 | 117,64 | 0,36% | - |
| 27.09.2024 | 116,56 | 117,50 | 116,42 | 117,22 | 0,39% | - |
| 26.09.2024 | 114,20 | 118,28 | 114,20 | 116,76 | 0,36% | - |
| 25.09.2024 | 114,80 | 116,70 | 114,80 | 116,34 | 0,24% | - |
| 24.09.2024 | 117,90 | 118,90 | 116,06 | 116,06 | -1,36% | - |
| 23.09.2024 | 116,04 | 117,66 | 116,04 | 117,66 | 1,08% | - |
| 20.09.2024 | 117,94 | 117,94 | 115,70 | 116,40 | -1,92% | - |
| 19.09.2024 | 117,36 | 119,38 | 117,36 | 118,68 | 1,31% | - |
| 18.09.2024 | 114,30 | 117,22 | 114,30 | 117,14 | 1,88% | - |
| 17.09.2024 | 113,90 | 115,20 | 113,90 | 114,98 | 0,79% | - |
| 16.09.2024 | 113,28 | 114,24 | 113,28 | 114,08 | 0,00% | - |
| 13.09.2024 | 112,88 | 115,02 | 112,88 | 114,08 | 0,78% | 38,00 |
| 12.09.2024 | 113,56 | 113,92 | 112,98 | 113,20 | -0,37% | - |
| 11.09.2024 | 114,36 | 114,40 | 112,80 | 113,62 | -0,86% | - |
| 10.09.2024 | 115,18 | 115,18 | 113,66 | 114,60 | -1,07% | - |
| 09.09.2024 | 115,24 | 116,74 | 115,24 | 115,84 | 0,54% | - |
| 06.09.2024 | 115,50 | 116,84 | 115,10 | 115,22 | -0,64% | - |
| 05.09.2024 | 119,22 | 119,22 | 115,96 | 115,96 | -2,47% | - |
| 04.09.2024 | 121,12 | 122,58 | 118,90 | 118,90 | -2,45% | - |
| 03.09.2024 | 126,56 | 126,56 | 121,20 | 121,88 | -3,22% | - |
| 02.09.2024 | 125,26 | 126,18 | 125,26 | 125,94 | -1,02% | - |
| 30.08.2024 | 122,74 | 127,24 | 122,74 | 127,24 | 3,53% | - |
| 29.08.2024 | 120,58 | 122,90 | 120,58 | 122,90 | 1,40% | - |
| 28.08.2024 | 119,72 | 122,04 | 119,72 | 121,20 | 1,08% | - |
| 27.08.2024 | 120,62 | 120,90 | 119,90 | 119,90 | -0,70% | - |
| 26.08.2024 | 120,76 | 122,10 | 120,50 | 120,74 | -0,03% | - |
| 23.08.2024 | 119,10 | 120,78 | 119,10 | 120,78 | 0,82% | - |
| 22.08.2024 | 119,34 | 120,54 | 119,34 | 119,80 | -0,20% | - |
| 21.08.2024 | 118,26 | 120,82 | 118,26 | 120,04 | 0,65% | - |
| 20.08.2024 | 123,18 | 123,54 | 119,26 | 119,26 | -4,99% | - |
| 19.08.2024 | 124,62 | 126,44 | 124,62 | 125,52 | -0,43% | - |
| 16.08.2024 | 125,58 | 126,76 | 125,26 | 126,06 | -0,16% | - |
| 15.08.2024 | 124,38 | 127,44 | 124,38 | 126,26 | 1,22% | - |
| 14.08.2024 | 122,26 | 124,74 | 122,26 | 124,74 | 2,30% | - |
| 13.08.2024 | 123,46 | 123,46 | 121,94 | 121,94 | -1,85% | - |
| 12.08.2024 | 123,62 | 125,20 | 123,62 | 124,24 | 0,32% | - |
| 09.08.2024 | 123,38 | 124,72 | 123,38 | 123,84 | 0,26% | - |
| 08.08.2024 | 120,64 | 124,20 | 120,64 | 123,52 | 1,11% | - |
| 07.08.2024 | 121,84 | 124,04 | 121,84 | 122,16 | 0,11% | - |
| 06.08.2024 | 120,26 | 122,66 | 120,26 | 122,02 | 1,79% | - |
| 05.08.2024 | 120,12 | 120,72 | 117,26 | 119,88 | -1,91% | - |