150,800€
-0,89%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 150,65 | 153,88 | 148,80 | 150,45 | -1,12% | - |
| 28.05.2026 | 150,70 | 152,45 | 150,70 | 152,15 | 1,20% | - |
| 27.05.2026 | 146,00 | 151,50 | 146,00 | 150,35 | 0,30% | - |
| 26.05.2026 | 149,00 | 152,90 | 149,00 | 149,90 | 3,20% | - |
| 25.05.2026 | 146,75 | 146,75 | 142,40 | 145,25 | -5,03% | 5,00 |
| 22.05.2026 | 148,75 | 152,95 | 148,75 | 152,95 | 2,17% | - |
| 21.05.2026 | 152,90 | 154,00 | 149,30 | 149,70 | -2,89% | - |
| 20.05.2026 | 154,90 | 157,55 | 152,45 | 154,15 | -2,10% | - |
| 19.05.2026 | 153,75 | 157,45 | 153,35 | 157,45 | 2,24% | 150,00 |
| 18.05.2026 | 150,00 | 154,15 | 147,65 | 154,00 | 1,72% | - |
| 15.05.2026 | 146,80 | 151,40 | 146,80 | 151,40 | 3,10% | - |
| 14.05.2026 | 144,85 | 147,20 | 144,85 | 146,85 | -0,10% | - |
| 13.05.2026 | 147,30 | 150,05 | 146,65 | 147,00 | -2,52% | 350,00 |
| 12.05.2026 | 148,30 | 150,80 | 148,30 | 150,80 | 1,41% | 400,00 |
| 11.05.2026 | 147,10 | 149,10 | 146,20 | 148,70 | 2,59% | - |
| 08.05.2026 | 141,35 | 145,20 | 141,35 | 144,95 | 1,12% | - |
| 07.05.2026 | 144,15 | 144,60 | 140,35 | 143,35 | -1,85% | - |
| 06.05.2026 | 150,15 | 150,15 | 145,00 | 146,05 | -5,32% | 20,00 |
| 05.05.2026 | 150,35 | 154,25 | 150,35 | 154,25 | 1,51% | - |
| 04.05.2026 | 147,80 | 152,95 | 147,80 | 151,95 | -0,10% | - |
| 30.04.2026 | 147,05 | 152,10 | 147,05 | 152,10 | 2,49% | - |
| 29.04.2026 | 138,80 | 150,35 | 138,80 | 148,40 | 5,40% | - |
| 28.04.2026 | 139,50 | 143,95 | 139,50 | 140,80 | 0,21% | 20,00 |
| 27.04.2026 | 137,30 | 140,50 | 137,30 | 140,50 | 1,44% | - |
| 24.04.2026 | 135,70 | 138,50 | 135,70 | 138,50 | 1,13% | - |
| 23.04.2026 | 136,50 | 138,40 | 135,15 | 136,95 | -0,11% | - |
| 22.04.2026 | 132,35 | 137,30 | 132,35 | 137,10 | 0,70% | - |
| 21.04.2026 | 130,45 | 136,15 | 130,45 | 136,15 | 3,34% | - |
| 20.04.2026 | 134,50 | 134,50 | 131,75 | 131,75 | -0,79% | 5,00 |
| 17.04.2026 | 137,15 | 137,15 | 130,70 | 132,80 | -4,12% | - |
| 16.04.2026 | 135,35 | 139,50 | 135,35 | 138,50 | 1,24% | - |
| 15.04.2026 | 132,45 | 136,80 | 132,45 | 136,80 | 1,60% | - |
| 14.04.2026 | 134,05 | 134,80 | 134,05 | 134,65 | -1,10% | - |
| 13.04.2026 | 140,30 | 140,30 | 136,15 | 136,15 | 0,52% | 205,00 |
| 10.04.2026 | 135,15 | 135,55 | 134,85 | 135,45 | -1,06% | - |
| 09.04.2026 | 143,45 | 144,35 | 136,90 | 136,90 | -4,77% | - |
| 08.04.2026 | 139,05 | 143,75 | 139,05 | 143,75 | -4,01% | 100,00 |
| 07.04.2026 | 151,20 | 152,50 | 149,75 | 149,75 | -1,52% | - |
| 02.04.2026 | 155,50 | 155,60 | 151,30 | 152,06 | 0,30% | - |
| 01.04.2026 | 154,74 | 154,92 | 149,66 | 151,60 | -3,29% | 97,00 |
| 31.03.2026 | 159,66 | 161,58 | 156,04 | 156,76 | -3,07% | 100,00 |
| 30.03.2026 | 161,08 | 164,98 | 161,08 | 161,72 | -0,12% | 350,00 |
| 27.03.2026 | 161,10 | 163,28 | 160,12 | 161,92 | 1,82% | 2,00 |
| 26.03.2026 | 156,72 | 162,38 | 156,72 | 159,02 | 1,88% | 93,00 |
| 25.03.2026 | 156,96 | 158,76 | 156,08 | 156,08 | -0,94% | - |
| 24.03.2026 | 153,62 | 159,52 | 152,72 | 157,56 | 4,01% | - |
| 23.03.2026 | 152,96 | 153,06 | 148,02 | 151,48 | -0,53% | 10,00 |
| 20.03.2026 | 153,56 | 153,86 | 152,28 | 152,28 | -0,61% | - |
| 19.03.2026 | 150,14 | 155,04 | 150,14 | 153,22 | 2,27% | 112,00 |
| 18.03.2026 | 148,82 | 152,02 | 148,82 | 149,82 | 1,30% | - |
| 17.03.2026 | 152,00 | 152,00 | 147,90 | 147,90 | -1,44% | 101,00 |
| 16.03.2026 | 150,44 | 150,78 | 150,06 | 150,06 | -0,40% | - |
| 13.03.2026 | 151,26 | 152,86 | 150,66 | 150,66 | 0,17% | 57,00 |
| 12.03.2026 | 147,00 | 154,42 | 147,00 | 150,40 | 3,21% | - |
| 11.03.2026 | 137,14 | 145,72 | 137,14 | 145,72 | 4,58% | - |
| 10.03.2026 | 137,00 | 140,86 | 137,00 | 139,34 | 0,50% | - |
| 09.03.2026 | 142,00 | 145,92 | 138,64 | 138,64 | -2,56% | 125,00 |
| 06.03.2026 | 143,56 | 143,56 | 139,32 | 142,28 | -0,77% | - |
| 05.03.2026 | 142,88 | 145,14 | 142,88 | 143,38 | 1,64% | 85,00 |
| 04.03.2026 | 137,00 | 141,06 | 137,00 | 141,06 | 3,31% | 85,00 |
| 03.03.2026 | 138,38 | 139,24 | 136,38 | 136,54 | -0,26% | 20,00 |
| 02.03.2026 | 135,50 | 136,90 | 134,60 | 136,90 | 5,62% | 50,00 |
| 27.02.2026 | 128,92 | 130,12 | 126,98 | 129,62 | 0,75% | 50,00 |
| 26.02.2026 | 128,24 | 129,70 | 128,24 | 128,66 | 0,34% | - |
| 25.02.2026 | 130,08 | 131,42 | 127,30 | 128,22 | -2,05% | - |
| 24.02.2026 | 131,28 | 131,28 | 129,52 | 130,90 | -0,14% | - |
| 23.02.2026 | 129,42 | 131,08 | 128,92 | 131,08 | -0,64% | - |
| 20.02.2026 | 131,66 | 132,04 | 130,80 | 131,92 | -0,26% | - |
| 19.02.2026 | 132,88 | 134,42 | 131,74 | 132,26 | -0,72% | - |
| 18.02.2026 | 133,26 | 134,08 | 133,22 | 133,22 | 0,02% | - |
| 17.02.2026 | 134,98 | 134,98 | 132,78 | 133,20 | -1,60% | - |
| 16.02.2026 | 134,24 | 135,42 | 133,80 | 135,36 | 0,76% | - |
| 13.02.2026 | 131,18 | 134,34 | 131,18 | 134,34 | 2,04% | - |
| 12.02.2026 | 135,46 | 135,46 | 131,66 | 131,66 | -2,96% | - |
| 11.02.2026 | 131,62 | 135,68 | 131,62 | 135,68 | 2,68% | 100,00 |
| 10.02.2026 | 131,84 | 132,22 | 131,20 | 132,14 | -0,14% | - |
| 09.02.2026 | 131,90 | 132,96 | 131,90 | 132,32 | -0,88% | 1,00 |
| 06.02.2026 | 131,66 | 134,02 | 131,58 | 133,50 | 2,47% | - |
| 05.02.2026 | 130,16 | 130,28 | 128,00 | 130,28 | -1,24% | 221,00 |
| 04.02.2026 | 124,32 | 131,92 | 124,32 | 131,92 | 5,52% | - |
| 03.02.2026 | 119,64 | 125,02 | 119,64 | 125,02 | 3,84% | - |
| 02.02.2026 | 117,30 | 120,80 | 117,30 | 120,40 | -0,25% | - |
| 30.01.2026 | 119,28 | 121,00 | 118,58 | 120,70 | -0,91% | 86,00 |
| 29.01.2026 | 119,30 | 123,59 | 118,96 | 121,81 | 2,48% | - |
| 28.01.2026 | 116,24 | 118,86 | 116,24 | 118,86 | 2,36% | - |
| 27.01.2026 | 117,46 | 117,62 | 116,12 | 116,12 | -1,64% | - |
| 26.01.2026 | 119,82 | 119,82 | 117,92 | 118,06 | -1,37% | - |
| 23.01.2026 | 120,80 | 122,92 | 119,70 | 119,70 | -0,75% | 49,00 |
| 22.01.2026 | 120,66 | 120,66 | 120,06 | 120,60 | -0,38% | - |
| 21.01.2026 | 117,74 | 121,82 | 117,74 | 121,06 | 2,52% | - |
| 20.01.2026 | 118,02 | 118,42 | 116,88 | 118,08 | -0,14% | - |
| 19.01.2026 | 118,02 | 118,26 | 118,02 | 118,24 | -0,66% | - |
| 16.01.2026 | 120,48 | 121,04 | 119,02 | 119,02 | -1,26% | - |
| 15.01.2026 | 120,66 | 121,58 | 120,36 | 120,54 | -0,54% | 100,00 |
| 14.01.2026 | 117,48 | 121,80 | 117,48 | 121,20 | 2,56% | - |
| 13.01.2026 | 119,00 | 120,02 | 118,18 | 118,18 | -0,72% | 428,00 |
| 12.01.2026 | 122,00 | 122,00 | 118,56 | 119,04 | -2,82% | 8,00 |
| 09.01.2026 | 123,16 | 124,62 | 122,16 | 122,50 | -0,99% | - |
| 08.01.2026 | 117,54 | 123,72 | 117,54 | 123,72 | 5,03% | - |
| 07.01.2026 | 116,52 | 120,40 | 116,32 | 117,80 | 0,70% | 43,00 |