115,480€
0,43%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 115,43 | 115,89 | 114,59 | 115,44 | -0,16% | - |
| 21.01.2025 | 118,04 | 118,08 | 114,80 | 115,62 | -1,47% | - |
| 20.01.2025 | 116,94 | 117,35 | 114,64 | 117,35 | 0,05% | 60,00 |
| 17.01.2025 | 116,73 | 117,65 | 115,75 | 117,29 | 1,00% | - |
| 16.01.2025 | 115,59 | 116,42 | 114,82 | 116,13 | 0,49% | - |
| 15.01.2025 | 114,23 | 116,28 | 113,48 | 115,56 | 1,53% | - |
| 14.01.2025 | 113,02 | 114,00 | 111,38 | 113,82 | 0,25% | - |
| 13.01.2025 | 112,67 | 114,96 | 111,21 | 113,54 | 2,13% | - |
| 10.01.2025 | 114,09 | 115,48 | 109,81 | 111,17 | -2,55% | - |
| 09.01.2025 | 112,92 | 114,08 | 112,69 | 114,08 | 1,24% | - |
| 08.01.2025 | 111,72 | 112,85 | 110,82 | 112,68 | 1,18% | - |
| 07.01.2025 | 110,87 | 113,03 | 110,38 | 111,37 | 0,44% | - |
| 06.01.2025 | 112,44 | 113,25 | 110,59 | 110,88 | -1,55% | 20,00 |
| 03.01.2025 | 111,58 | 113,03 | 111,08 | 112,62 | 0,98% | - |
| 02.01.2025 | 109,95 | 112,57 | 109,71 | 111,53 | 3,05% | - |
| 30.12.2024 | 107,86 | 108,56 | 107,86 | 108,23 | 0,19% | - |
| 27.12.2024 | 107,79 | 108,86 | 106,85 | 108,02 | 1,75% | - |
| 23.12.2024 | 105,97 | 106,61 | 104,86 | 106,16 | 0,29% | 60,00 |
| 20.12.2024 | 106,46 | 107,59 | 103,60 | 105,85 | -0,56% | 40,00 |
| 19.12.2024 | 107,96 | 108,60 | 105,51 | 106,45 | -1,35% | - |
| 18.12.2024 | 110,19 | 111,19 | 107,82 | 107,91 | -2,26% | - |
| 17.12.2024 | 111,03 | 111,11 | 108,99 | 110,40 | -0,24% | - |
| 16.12.2024 | 116,61 | 116,97 | 110,48 | 110,67 | -5,35% | 10,00 |
| 13.12.2024 | 118,50 | 119,02 | 116,52 | 116,92 | -1,30% | - |
| 12.12.2024 | 119,39 | 120,04 | 117,56 | 118,46 | -0,84% | - |
| 11.12.2024 | 120,07 | 120,71 | 118,32 | 119,46 | 0,10% | - |
| 10.12.2024 | 123,52 | 124,39 | 118,96 | 119,34 | -3,21% | - |
| 09.12.2024 | 122,14 | 125,73 | 121,38 | 123,30 | 1,23% | - |
| 06.12.2024 | 122,92 | 123,46 | 121,40 | 121,80 | -0,74% | - |
| 05.12.2024 | 124,06 | 124,37 | 121,31 | 122,71 | -1,22% | - |
| 04.12.2024 | 127,98 | 128,61 | 122,89 | 124,23 | -2,91% | 74,00 |
| 03.12.2024 | 130,43 | 130,91 | 127,83 | 127,96 | -1,52% | - |
| 02.12.2024 | 127,79 | 130,09 | 126,02 | 129,94 | 2,58% | - |
| 29.11.2024 | 126,54 | 127,26 | 125,10 | 126,67 | 0,09% | - |
| 28.11.2024 | 126,44 | 127,07 | 126,16 | 126,56 | 0,29% | - |
| 27.11.2024 | 127,60 | 129,14 | 125,89 | 126,20 | -1,47% | - |
| 26.11.2024 | 127,30 | 128,29 | 126,26 | 128,08 | 0,80% | - |
| 25.11.2024 | 126,86 | 128,62 | 125,92 | 127,06 | -0,70% | 468,00 |
| 22.11.2024 | 125,57 | 128,22 | 125,55 | 127,95 | 2,03% | - |
| 21.11.2024 | 124,77 | 126,89 | 124,45 | 125,41 | 0,56% | - |
| 20.11.2024 | 123,69 | 125,08 | 122,25 | 124,71 | 0,90% | - |
| 19.11.2024 | 124,13 | 125,34 | 122,72 | 123,60 | -0,31% | - |
| 18.11.2024 | 123,36 | 125,17 | 115,34 | 123,98 | -0,31% | 970,00 |
| 15.11.2024 | 122,38 | 125,04 | 121,90 | 124,36 | 0,83% | - |
| 14.11.2024 | 123,23 | 124,73 | 121,50 | 123,34 | 0,27% | - |
| 13.11.2024 | 120,64 | 123,88 | 119,23 | 123,01 | 2,34% | 100,00 |
| 12.11.2024 | 120,17 | 121,45 | 120,07 | 120,20 | 0,09% | - |
| 11.11.2024 | 118,04 | 120,16 | 117,51 | 120,09 | 1,79% | 40,00 |
| 08.11.2024 | 117,42 | 118,03 | 115,75 | 117,98 | 0,62% | 70,00 |
| 07.11.2024 | 119,10 | 119,12 | 116,62 | 117,25 | -1,59% | - |
| 06.11.2024 | 112,80 | 120,74 | 112,62 | 119,14 | 6,84% | - |
| 05.11.2024 | 111,68 | 112,14 | 110,80 | 111,51 | 0,17% | 615,00 |
| 04.11.2024 | 111,47 | 112,45 | 110,38 | 111,32 | 0,54% | - |
| 01.11.2024 | 112,11 | 113,25 | 110,55 | 110,72 | -1,11% | - |
| 31.10.2024 | 112,56 | 113,91 | 111,84 | 111,96 | -0,45% | - |
| 30.10.2024 | 114,33 | 115,16 | 111,91 | 112,47 | -1,28% | 115,00 |
| 29.10.2024 | 118,77 | 145,42 | 113,44 | 113,93 | -4,49% | 129,00 |
| 28.10.2024 | 117,54 | 119,40 | 114,65 | 119,28 | 0,46% | - |
| 25.10.2024 | 118,68 | 120,12 | 118,33 | 118,73 | 0,05% | - |
| 24.10.2024 | 120,23 | 120,81 | 117,71 | 118,67 | -0,88% | - |
| 23.10.2024 | 121,83 | 122,22 | 118,93 | 119,72 | -1,68% | - |
| 22.10.2024 | 121,41 | 122,37 | 120,87 | 121,76 | 0,29% | - |
| 21.10.2024 | 122,18 | 123,58 | 121,12 | 121,41 | -0,53% | - |
| 18.10.2024 | 123,34 | 123,50 | 121,37 | 122,06 | -0,86% | - |
| 17.10.2024 | 122,02 | 123,77 | 121,61 | 123,12 | 1,03% | - |
| 16.10.2024 | 120,67 | 122,32 | 120,53 | 121,86 | 0,94% | - |
| 15.10.2024 | 120,88 | 123,13 | 120,60 | 120,72 | -2,93% | - |
| 14.10.2024 | 124,11 | 125,28 | 123,36 | 124,36 | -0,25% | - |
| 11.10.2024 | 124,57 | 125,17 | 123,65 | 124,67 | -0,08% | - |
| 10.10.2024 | 123,52 | 125,56 | 122,84 | 124,77 | 1,31% | - |
| 09.10.2024 | 120,91 | 123,69 | 119,65 | 123,16 | 2,16% | - |
| 08.10.2024 | 125,15 | 126,14 | 120,49 | 120,56 | -4,50% | - |
| 07.10.2024 | 126,27 | 127,33 | 125,60 | 126,24 | -0,04% | - |
| 04.10.2024 | 125,92 | 128,30 | 125,44 | 126,29 | 0,25% | - |
| 03.10.2024 | 122,09 | 126,45 | 120,81 | 125,97 | 3,53% | - |
| 02.10.2024 | 120,99 | 122,40 | 120,00 | 121,68 | 1,25% | - |
| 01.10.2024 | 118,14 | 120,48 | 117,17 | 120,18 | 1,77% | - |
| 30.09.2024 | 117,96 | 118,45 | 116,25 | 118,09 | 0,62% | - |
| 27.09.2024 | 117,30 | 118,18 | 116,21 | 117,36 | 0,39% | - |
| 26.09.2024 | 114,92 | 119,95 | 114,43 | 116,90 | 0,18% | - |
| 25.09.2024 | 115,49 | 117,71 | 115,03 | 116,69 | 0,72% | - |
| 24.09.2024 | 118,64 | 119,36 | 115,86 | 115,86 | -1,77% | 220,00 |
| 23.09.2024 | 116,80 | 117,98 | 116,15 | 117,95 | 1,33% | - |
| 20.09.2024 | 118,70 | 118,88 | 115,89 | 116,40 | -1,98% | - |
| 19.09.2024 | 118,18 | 119,75 | 117,57 | 118,75 | 1,20% | - |
| 18.09.2024 | 115,05 | 118,28 | 114,27 | 117,34 | 1,65% | - |
| 17.09.2024 | 114,67 | 115,73 | 113,86 | 115,43 | 0,87% | - |
| 16.09.2024 | 113,96 | 115,52 | 113,01 | 114,44 | 0,05% | 50,00 |
| 13.09.2024 | 113,60 | 115,39 | 113,45 | 114,38 | 0,70% | - |
| 12.09.2024 | 114,34 | 114,86 | 113,09 | 113,59 | 0,12% | - |
| 11.09.2024 | 115,13 | 116,01 | 112,53 | 113,45 | -1,40% | 68,00 |
| 10.09.2024 | 115,98 | 116,29 | 113,50 | 115,06 | -0,75% | - |
| 09.09.2024 | 115,84 | 117,01 | 115,74 | 115,93 | 0,32% | - |
| 06.09.2024 | 116,22 | 117,52 | 114,70 | 115,56 | -0,45% | - |
| 05.09.2024 | 119,95 | 120,27 | 115,89 | 116,08 | -2,74% | - |
| 04.09.2024 | 121,86 | 123,20 | 118,76 | 119,35 | -2,38% | - |
| 03.09.2024 | 127,38 | 127,55 | 120,83 | 122,26 | -3,95% | - |
| 02.09.2024 | 126,64 | 127,60 | 126,47 | 127,29 | 0,28% | - |
| 30.08.2024 | 123,52 | 127,43 | 121,71 | 126,94 | 3,17% | - |
| 29.08.2024 | 121,36 | 123,44 | 120,79 | 123,04 | 1,30% | - |