126,030€
0,33%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 125,47 | 125,93 | 124,82 | 125,80 | -0,13% | - |
| 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% | - |
| 02.08.2024 | 129,66 | 129,66 | 122,22 | 122,22 | -6,24% | - |
| 01.08.2024 | 133,94 | 135,58 | 130,36 | 130,36 | -3,21% | - |
| 31.07.2024 | 136,16 | 136,84 | 134,68 | 134,68 | -1,33% | - |
| 30.07.2024 | 127,86 | 136,98 | 127,66 | 136,50 | 5,08% | - |
| 29.07.2024 | 131,24 | 131,24 | 129,06 | 129,90 | -0,54% | - |
| 26.07.2024 | 130,72 | 131,24 | 130,22 | 130,60 | -0,32% | - |
| 25.07.2024 | 126,14 | 131,02 | 126,14 | 131,02 | 2,83% | - |
| 24.07.2024 | 125,56 | 127,42 | 125,56 | 127,42 | 1,22% | - |
| 23.07.2024 | 127,88 | 128,32 | 125,88 | 125,88 | -1,95% | 25,00 |
| 22.07.2024 | 126,80 | 128,38 | 126,80 | 128,38 | 0,94% | - |
| 19.07.2024 | 125,70 | 127,36 | 125,50 | 127,18 | 0,86% | - |
| 18.07.2024 | 128,52 | 128,52 | 126,10 | 126,10 | -1,78% | - |
| 17.07.2024 | 127,22 | 129,98 | 127,22 | 128,38 | 0,20% | - |
| 16.07.2024 | 127,32 | 129,12 | 126,82 | 128,12 | -0,19% | - |
| 15.07.2024 | 126,68 | 128,76 | 126,64 | 128,36 | 1,23% | 23,00 |
| 12.07.2024 | 125,22 | 126,84 | 125,18 | 126,80 | 0,79% | - |
| 11.07.2024 | 123,28 | 125,80 | 122,80 | 125,80 | 1,93% | - |
| 10.07.2024 | 121,50 | 123,98 | 121,50 | 123,42 | 0,44% | - |
| 09.07.2024 | 124,98 | 124,98 | 122,88 | 122,88 | -2,12% | - |
| 08.07.2024 | 126,74 | 128,08 | 125,46 | 125,54 | -1,38% | - |