127,540€
1,33%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 120,50 | 122,66 | 119,41 | 121,46 | 1,08% | - |
| 27.08.2024 | 121,36 | 121,53 | 119,89 | 120,16 | -0,83% | - |
| 26.08.2024 | 121,53 | 122,67 | 120,22 | 121,16 | 0,15% | 85,00 |
| 23.08.2024 | 119,87 | 121,22 | 119,85 | 120,98 | 0,88% | - |
| 22.08.2024 | 120,15 | 121,26 | 119,62 | 119,92 | -0,12% | - |
| 21.08.2024 | 118,97 | 121,66 | 118,88 | 120,06 | 0,87% | - |
| 20.08.2024 | 124,02 | 125,14 | 118,88 | 119,02 | -5,33% | 40,00 |
| 19.08.2024 | 125,42 | 126,87 | 124,86 | 125,72 | -0,25% | - |
| 16.08.2024 | 126,25 | 127,21 | 123,96 | 126,03 | -0,30% | - |
| 15.08.2024 | 125,19 | 127,74 | 125,11 | 126,41 | 1,12% | 90,00 |
| 14.08.2024 | 123,04 | 125,40 | 121,58 | 125,01 | 2,07% | - |
| 13.08.2024 | 124,22 | 125,09 | 122,00 | 122,47 | -1,50% | - |
| 12.08.2024 | 124,41 | 125,81 | 124,05 | 124,33 | 0,26% | 38,00 |
| 09.08.2024 | 124,17 | 125,13 | 123,42 | 124,01 | -0,06% | - |
| 08.08.2024 | 121,44 | 124,54 | 120,94 | 124,08 | 1,96% | - |
| 07.08.2024 | 122,68 | 124,27 | 121,64 | 121,69 | -0,02% | - |
| 06.08.2024 | 120,53 | 123,55 | 120,47 | 121,72 | 1,32% | - |
| 05.08.2024 | 121,26 | 121,55 | 116,70 | 120,14 | -1,97% | - |
| 02.08.2024 | 130,65 | 131,57 | 121,92 | 122,56 | -6,13% | - |
| 01.08.2024 | 134,77 | 136,27 | 129,82 | 130,57 | -2,86% | 100,00 |
| 31.07.2024 | 137,37 | 138,15 | 134,39 | 134,42 | -1,23% | - |
| 30.07.2024 | 129,49 | 145,48 | 122,36 | 136,10 | 4,91% | - |
| 29.07.2024 | 131,97 | 132,20 | 128,83 | 129,73 | -0,98% | 173,00 |
| 26.07.2024 | 131,58 | 131,77 | 129,99 | 131,02 | -0,30% | - |
| 25.07.2024 | 126,94 | 131,75 | 126,02 | 131,41 | 3,07% | - |
| 24.07.2024 | 126,33 | 127,95 | 125,29 | 127,49 | 0,93% | - |
| 23.07.2024 | 128,67 | 129,42 | 125,81 | 126,31 | -1,85% | - |
| 22.07.2024 | 127,64 | 128,94 | 126,00 | 128,69 | 1,10% | - |
| 19.07.2024 | 126,47 | 127,93 | 125,58 | 127,29 | 0,77% | - |
| 18.07.2024 | 129,34 | 129,74 | 125,68 | 126,32 | -1,85% | - |
| 17.07.2024 | 128,00 | 130,77 | 127,62 | 128,70 | 0,34% | - |
| 16.07.2024 | 128,20 | 129,40 | 127,10 | 128,27 | -0,22% | - |
| 15.07.2024 | 127,46 | 129,32 | 127,00 | 128,55 | 1,54% | - |
| 12.07.2024 | 125,99 | 127,32 | 124,48 | 126,60 | 0,45% | - |
| 11.07.2024 | 124,09 | 126,37 | 122,07 | 126,03 | 1,88% | - |
| 10.07.2024 | 122,28 | 124,57 | 122,01 | 123,71 | 0,72% | - |
| 09.07.2024 | 125,75 | 125,77 | 122,13 | 122,83 | -2,21% | 1.000,00 |
| 08.07.2024 | 127,49 | 128,44 | 125,49 | 125,60 | -1,64% | - |