97,190€
-14,85%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 112,46 | 113,38 | 111,58 | 113,38 | 0,07% | - |
| 13.01.2025 | 112,00 | 113,88 | 112,00 | 113,30 | 2,15% | - |
| 10.01.2025 | 113,86 | 114,90 | 110,20 | 110,92 | -2,29% | 10,00 |
| 09.01.2025 | 112,44 | 113,54 | 112,44 | 113,52 | 0,83% | 400,00 |
| 08.01.2025 | 111,24 | 112,58 | 111,24 | 112,58 | 1,31% | 10,00 |
| 07.01.2025 | 110,34 | 112,00 | 110,34 | 111,12 | 0,54% | - |
| 06.01.2025 | 111,90 | 112,86 | 110,52 | 110,52 | -1,51% | - |
| 03.01.2025 | 110,94 | 112,58 | 110,94 | 112,22 | 0,90% | - |
| 02.01.2025 | 109,44 | 111,92 | 109,44 | 111,22 | 3,19% | - |
| 30.12.2024 | 107,72 | 107,78 | 107,72 | 107,78 | -0,26% | - |
| 27.12.2024 | 107,32 | 108,38 | 107,08 | 108,06 | 1,60% | 89,00 |
| 23.12.2024 | 105,44 | 106,36 | 105,10 | 106,36 | 0,91% | 400,00 |
| 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% | - |