201,950€
0,67%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 201,60 | 201,60 | 199,90 | 201,40 | 0,40% | - |
| 13.08.2026 | 194,90 | 200,60 | 194,90 | 200,60 | 2,53% | - |
| 12.08.2026 | 194,20 | 195,65 | 192,50 | 195,65 | 0,98% | 35,00 |
| 11.08.2026 | 186,10 | 193,75 | 186,10 | 193,75 | 4,03% | - |
| 10.08.2026 | 177,00 | 186,25 | 177,00 | 186,25 | 5,76% | 87,00 |
| 07.08.2026 | 177,80 | 177,80 | 174,00 | 176,10 | -0,82% | - |
| 06.08.2026 | 174,45 | 177,80 | 174,45 | 177,55 | 1,05% | - |
| 05.08.2026 | 176,35 | 180,70 | 173,85 | 175,70 | -1,40% | - |
| 04.08.2026 | 180,35 | 180,35 | 175,60 | 178,20 | -0,59% | - |
| 03.08.2026 | 177,30 | 182,45 | 177,30 | 179,25 | -2,16% | - |
| 31.07.2026 | 180,55 | 185,25 | 180,55 | 183,20 | 0,16% | - |
| 30.07.2026 | 180,05 | 182,90 | 180,05 | 182,90 | 1,30% | 12,00 |
| 29.07.2026 | 183,35 | 183,70 | 180,55 | 180,55 | -0,17% | - |
| 28.07.2026 | 182,25 | 183,80 | 180,60 | 180,85 | -0,77% | - |
| 27.07.2026 | 176,00 | 182,25 | 176,00 | 182,25 | 0,55% | 300,00 |
| 24.07.2026 | 180,65 | 184,45 | 180,65 | 181,25 | -0,06% | - |
| 23.07.2026 | 186,05 | 188,65 | 181,35 | 181,35 | -2,05% | - |
| 22.07.2026 | 185,80 | 188,45 | 184,95 | 185,15 | -0,13% | - |
| 21.07.2026 | 181,65 | 185,40 | 181,65 | 185,40 | 1,20% | 205,00 |
| 20.07.2026 | 182,20 | 184,45 | 180,90 | 183,20 | 1,52% | - |
| 17.07.2026 | 174,70 | 180,55 | 174,70 | 180,45 | 2,65% | 30,00 |
| 16.07.2026 | 169,45 | 176,35 | 169,45 | 175,80 | 2,93% | - |
| 15.07.2026 | 173,95 | 173,95 | 169,25 | 170,80 | -2,84% | - |
| 14.07.2026 | 175,40 | 177,90 | 173,55 | 175,80 | 1,33% | 144,00 |
| 13.07.2026 | 165,05 | 173,50 | 165,05 | 173,50 | 4,99% | - |
| 10.07.2026 | 164,00 | 168,45 | 163,90 | 165,25 | 0,00% | 46,00 |
| 09.07.2026 | 161,55 | 166,10 | 161,55 | 165,25 | 0,79% | 15,00 |
| 08.07.2026 | 155,65 | 165,90 | 155,65 | 163,95 | 4,89% | - |
| 07.07.2026 | 153,85 | 157,60 | 153,85 | 156,30 | 0,87% | - |
| 06.07.2026 | 153,20 | 155,40 | 153,20 | 154,95 | 1,51% | - |
| 03.07.2026 | 152,85 | 152,85 | 152,40 | 152,65 | -0,91% | - |
| 02.07.2026 | 151,10 | 154,40 | 151,10 | 154,05 | 0,75% | - |
| 01.07.2026 | 145,95 | 152,90 | 145,95 | 152,90 | 3,28% | - |
| 30.06.2026 | 150,50 | 152,70 | 148,05 | 148,05 | -2,44% | - |
| 29.06.2026 | 149,65 | 155,30 | 149,65 | 151,75 | 0,60% | - |
| 26.06.2026 | 147,90 | 151,70 | 147,90 | 150,85 | -0,40% | - |
| 25.06.2026 | 145,95 | 151,45 | 145,95 | 151,45 | 2,40% | - |
| 24.06.2026 | 148,15 | 148,55 | 147,80 | 147,90 | -1,30% | - |
| 23.06.2026 | 144,35 | 150,40 | 144,35 | 149,85 | 1,80% | - |
| 22.06.2026 | 142,75 | 147,25 | 142,75 | 147,20 | 2,44% | - |
| 19.06.2026 | 144,35 | 144,35 | 143,35 | 143,70 | -0,73% | - |
| 18.06.2026 | 142,05 | 144,75 | 142,05 | 144,75 | -0,28% | - |
| 17.06.2026 | 146,10 | 146,10 | 145,15 | 145,15 | -1,99% | - |
| 16.06.2026 | 147,00 | 148,10 | 146,75 | 148,10 | -0,87% | - |
| 15.06.2026 | 150,05 | 150,05 | 148,90 | 149,40 | -3,64% | - |
| 12.06.2026 | 151,60 | 156,75 | 151,60 | 155,05 | 0,85% | - |
| 11.06.2026 | 155,95 | 159,50 | 153,75 | 153,75 | -2,47% | - |
| 10.06.2026 | 152,75 | 160,35 | 152,75 | 157,65 | 1,78% | - |
| 09.06.2026 | 155,90 | 157,50 | 153,50 | 154,90 | -1,96% | - |
| 08.06.2026 | 158,00 | 158,75 | 157,75 | 158,00 | -0,78% | - |
| 05.06.2026 | 156,45 | 160,40 | 156,45 | 159,25 | -0,06% | - |
| 04.06.2026 | 156,25 | 159,35 | 156,25 | 159,35 | -0,19% | - |
| 03.06.2026 | 156,40 | 160,80 | 156,40 | 159,65 | 1,79% | - |
| 02.06.2026 | 151,90 | 156,90 | 151,90 | 156,85 | 1,39% | - |
| 01.06.2026 | 150,60 | 156,65 | 150,15 | 154,70 | 3,10% | 19,00 |
| 29.05.2026 | 148,80 | 150,90 | 148,80 | 150,05 | -1,38% | - |
| 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% | - |