112,240€
0,86%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 111,22 | 112,85 | 110,17 | 112,65 | 0,94% | - |
| 15.05.2025 | 110,24 | 111,79 | 108,74 | 111,60 | -0,04% | - |
| 14.05.2025 | 112,04 | 112,38 | 110,44 | 111,65 | -0,51% | 44,00 |
| 13.05.2025 | 106,94 | 113,23 | 106,78 | 112,22 | 4,88% | - |
| 12.05.2025 | 99,65 | 107,49 | 99,51 | 107,00 | 8,62% | - |
| 09.05.2025 | 97,49 | 98,77 | 96,88 | 98,51 | 1,29% | - |
| 08.05.2025 | 93,93 | 98,27 | 93,65 | 97,25 | 4,21% | - |
| 07.05.2025 | 93,21 | 93,73 | 92,26 | 93,33 | 0,70% | - |
| 06.05.2025 | 95,34 | 95,69 | 92,68 | 92,68 | -1,89% | - |
| 05.05.2025 | 92,92 | 95,73 | 92,92 | 94,47 | -0,35% | - |
| 02.05.2025 | 91,35 | 95,08 | 90,41 | 94,80 | 3,23% | 3,00 |
| 30.04.2025 | 92,87 | 93,19 | 89,90 | 91,84 | -1,40% | - |
| 29.04.2025 | 92,63 | 93,40 | 91,75 | 93,14 | 0,58% | - |
| 28.04.2025 | 91,68 | 93,12 | 89,27 | 92,60 | 1,19% | - |
| 25.04.2025 | 91,95 | 96,10 | 88,98 | 91,52 | -0,39% | - |
| 24.04.2025 | 90,67 | 92,39 | 90,07 | 91,87 | 1,32% | - |
| 23.04.2025 | 89,42 | 92,40 | 88,71 | 90,67 | 8,11% | 672,00 |
| 22.04.2025 | 84,17 | 88,61 | 83,87 | 83,87 | -3,75% | - |
| 17.04.2025 | 85,57 | 88,39 | 85,14 | 87,14 | 2,74% | - |
| 16.04.2025 | 83,94 | 86,88 | 83,94 | 84,82 | -0,53% | 76,00 |
| 15.04.2025 | 86,38 | 90,20 | 84,75 | 85,27 | -1,02% | - |
| 14.04.2025 | 85,67 | 95,28 | 84,57 | 86,15 | 0,38% | - |
| 11.04.2025 | 86,19 | 86,87 | 82,57 | 85,82 | -0,82% | - |
| 10.04.2025 | 93,61 | 93,90 | 83,68 | 86,53 | -8,19% | - |
| 09.04.2025 | 83,35 | 96,60 | 81,77 | 94,25 | 11,20% | 50,00 |
| 08.04.2025 | 88,49 | 91,51 | 83,27 | 84,76 | -4,19% | - |
| 07.04.2025 | 87,99 | 93,03 | 71,40 | 88,47 | -2,05% | - |
| 04.04.2025 | 96,48 | 96,66 | 87,24 | 90,32 | -7,07% | 100,00 |
| 03.04.2025 | 111,77 | 111,86 | 96,79 | 97,19 | -14,95% | - |
| 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% | - |