114,280€
0,95%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 115,29 | 115,39 | 113,35 | 114,28 | -0,86% | - |
| 01.04.2025 | 114,41 | 115,56 | 111,62 | 115,27 | 0,93% | - |
| 31.03.2025 | 112,64 | 114,98 | 111,59 | 114,21 | 1,55% | - |
| 28.03.2025 | 115,60 | 116,06 | 112,08 | 112,47 | -2,67% | - |
| 27.03.2025 | 117,16 | 117,74 | 114,87 | 115,55 | -1,87% | - |
| 26.03.2025 | 116,51 | 119,17 | 116,31 | 117,75 | 1,28% | - |
| 25.03.2025 | 117,22 | 118,35 | 115,98 | 116,26 | -0,71% | - |
| 24.03.2025 | 115,50 | 117,89 | 115,39 | 117,09 | 0,87% | - |
| 21.03.2025 | 118,97 | 119,13 | 115,31 | 116,08 | -2,21% | - |
| 20.03.2025 | 118,81 | 119,24 | 117,65 | 118,70 | 0,27% | 1,00 |
| 19.03.2025 | 117,43 | 119,12 | 116,74 | 118,38 | 0,90% | 480,00 |
| 18.03.2025 | 118,88 | 119,32 | 116,64 | 117,32 | -0,83% | - |
| 17.03.2025 | 117,07 | 118,96 | 116,11 | 118,30 | 1,61% | - |
| 14.03.2025 | 113,87 | 116,78 | 112,48 | 116,42 | 3,08% | - |
| 13.03.2025 | 113,92 | 116,65 | 112,17 | 112,94 | -0,78% | - |
| 12.03.2025 | 113,18 | 114,71 | 112,22 | 113,83 | 0,60% | - |
| 11.03.2025 | 116,46 | 116,88 | 111,73 | 113,15 | -2,87% | - |
| 10.03.2025 | 116,41 | 118,93 | 115,50 | 116,49 | 0,14% | - |
| 07.03.2025 | 113,70 | 117,19 | 113,02 | 116,33 | 2,21% | - |
| 06.03.2025 | 111,13 | 113,99 | 109,35 | 113,81 | 2,57% | - |
| 05.03.2025 | 114,79 | 115,23 | 102,35 | 110,96 | -3,77% | - |
| 04.03.2025 | 119,01 | 119,18 | 113,52 | 115,31 | -3,49% | - |
| 03.03.2025 | 124,49 | 124,87 | 119,06 | 119,48 | -4,42% | - |
| 28.02.2025 | 122,44 | 125,56 | 121,00 | 125,01 | 2,09% | - |
| 27.02.2025 | 119,83 | 123,65 | 119,61 | 122,45 | 2,35% | - |
| 26.02.2025 | 120,49 | 121,19 | 118,25 | 119,64 | -0,33% | - |
| 25.02.2025 | 121,68 | 123,04 | 119,67 | 120,04 | -1,16% | - |
| 24.02.2025 | 121,62 | 122,85 | 120,55 | 121,45 | -1,36% | - |
| 21.02.2025 | 125,31 | 126,09 | 123,06 | 123,13 | -1,71% | - |
| 20.02.2025 | 124,60 | 125,96 | 123,76 | 125,27 | 0,47% | 44,00 |
| 19.02.2025 | 125,01 | 127,10 | 124,42 | 124,69 | -0,02% | - |
| 18.02.2025 | 122,79 | 125,99 | 122,03 | 124,72 | 1,85% | 100,00 |
| 17.02.2025 | 122,09 | 122,50 | 121,68 | 122,46 | 0,34% | - |
| 14.02.2025 | 120,02 | 122,78 | 119,71 | 122,04 | 1,65% | - |
| 13.02.2025 | 119,45 | 121,77 | 118,36 | 120,06 | -0,25% | - |
| 12.02.2025 | 125,09 | 125,31 | 119,88 | 120,36 | -3,74% | - |
| 11.02.2025 | 120,88 | 141,88 | 120,88 | 125,04 | 4,17% | 600,00 |
| 10.02.2025 | 117,14 | 120,23 | 116,93 | 120,03 | 3,05% | - |
| 07.02.2025 | 116,90 | 117,77 | 115,97 | 116,48 | 0,16% | - |
| 06.02.2025 | 118,83 | 120,47 | 115,93 | 116,29 | -1,90% | - |
| 05.02.2025 | 119,11 | 119,25 | 117,41 | 118,54 | -0,42% | - |
| 04.02.2025 | 113,77 | 119,07 | 112,32 | 119,04 | 3,97% | - |
| 03.02.2025 | 115,76 | 116,83 | 112,49 | 114,50 | 0,81% | - |
| 31.01.2025 | 116,67 | 116,67 | 112,65 | 113,58 | -2,16% | - |
| 30.01.2025 | 117,20 | 119,21 | 115,31 | 116,09 | -1,07% | - |
| 29.01.2025 | 115,99 | 118,36 | 115,36 | 117,34 | 1,02% | - |
| 28.01.2025 | 118,32 | 119,16 | 115,31 | 116,16 | -1,02% | - |
| 27.01.2025 | 116,23 | 118,57 | 115,50 | 117,36 | 1,08% | - |
| 24.01.2025 | 117,58 | 118,17 | 115,77 | 116,11 | -1,35% | - |
| 23.01.2025 | 113,73 | 117,74 | 113,68 | 117,70 | 3,36% | - |
| 22.01.2025 | 115,43 | 115,98 | 113,66 | 113,87 | -1,51% | - |
| 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% | - |