183,000€
0,80%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 177,00 | 183,77 | 176,38 | 183,25 | 0,76% | 1.665,00 |
| 24.07.2026 | 181,70 | 185,20 | 180,05 | 181,88 | 0,00% | - |
| 23.07.2026 | 186,88 | 190,65 | 180,93 | 181,88 | -1,82% | 23,00 |
| 22.07.2026 | 186,65 | 189,68 | 184,33 | 185,25 | -0,48% | - |
| 21.07.2026 | 182,55 | 186,18 | 181,63 | 186,15 | 1,72% | 968,00 |
| 20.07.2026 | 182,93 | 184,90 | 178,58 | 183,00 | 1,22% | 387,00 |
| 17.07.2026 | 176,05 | 181,10 | 175,45 | 180,80 | 2,76% | - |
| 16.07.2026 | 170,08 | 177,20 | 169,60 | 175,95 | 2,92% | - |
| 15.07.2026 | 176,23 | 177,73 | 169,45 | 170,95 | -2,84% | - |
| 14.07.2026 | 177,30 | 178,65 | 173,30 | 175,95 | 1,06% | - |
| 13.07.2026 | 167,52 | 174,38 | 165,83 | 174,10 | 5,56% | 550,00 |
| 10.07.2026 | 166,25 | 169,08 | 162,73 | 164,93 | -0,75% | - |
| 09.07.2026 | 163,33 | 166,80 | 163,05 | 166,18 | 1,10% | - |
| 08.07.2026 | 157,68 | 166,52 | 156,55 | 164,38 | 4,93% | 98,00 |
| 07.07.2026 | 155,85 | 158,23 | 154,05 | 156,65 | 1,08% | - |
| 06.07.2026 | 154,83 | 157,02 | 151,85 | 154,98 | 0,36% | 1.344,00 |
| 03.07.2026 | 154,90 | 155,00 | 153,65 | 154,43 | 0,10% | - |
| 02.07.2026 | 153,15 | 156,40 | 151,60 | 154,27 | 0,64% | 41,00 |
| 01.07.2026 | 147,70 | 153,40 | 146,38 | 153,30 | 3,62% | - |
| 30.06.2026 | 152,43 | 153,90 | 147,77 | 147,95 | -2,94% | - |
| 29.06.2026 | 151,05 | 155,90 | 150,48 | 152,43 | 1,08% | - |
| 26.06.2026 | 149,98 | 152,33 | 147,58 | 150,80 | -0,17% | - |
| 25.06.2026 | 147,63 | 151,95 | 147,18 | 151,05 | 1,68% | - |
| 24.06.2026 | 149,45 | 151,05 | 146,35 | 148,55 | -0,78% | - |
| 23.06.2026 | 146,25 | 150,98 | 145,63 | 149,73 | 1,59% | - |
| 22.06.2026 | 144,63 | 147,95 | 144,23 | 147,38 | 2,56% | - |
| 19.06.2026 | 145,83 | 146,30 | 143,70 | 143,70 | -1,07% | - |
| 18.06.2026 | 143,93 | 145,88 | 143,13 | 145,25 | -0,15% | - |
| 17.06.2026 | 147,63 | 149,15 | 144,60 | 145,48 | -1,84% | 544,00 |
| 16.06.2026 | 148,85 | 149,38 | 146,75 | 148,20 | -0,87% | - |
| 15.06.2026 | 151,60 | 152,65 | 147,33 | 149,50 | -3,63% | 1.940,00 |
| 12.06.2026 | 153,60 | 157,18 | 152,08 | 155,13 | 0,86% | - |
| 11.06.2026 | 157,68 | 160,48 | 153,63 | 153,80 | -2,32% | - |
| 10.06.2026 | 154,77 | 161,02 | 154,18 | 157,45 | 1,55% | - |
| 09.06.2026 | 157,55 | 158,20 | 153,43 | 155,05 | -2,50% | - |
| 08.06.2026 | 159,98 | 162,83 | 157,85 | 159,02 | 0,11% | 1.650,00 |
| 05.06.2026 | 158,35 | 161,08 | 156,52 | 158,85 | 0,17% | - |
| 04.06.2026 | 158,23 | 160,23 | 155,85 | 158,58 | -0,42% | 73,00 |
| 03.06.2026 | 158,63 | 161,63 | 157,13 | 159,25 | 1,47% | 525,00 |
| 02.06.2026 | 153,98 | 157,50 | 153,52 | 156,95 | 1,34% | 22,00 |
| 01.06.2026 | 152,40 | 157,15 | 151,20 | 154,88 | 2,70% | - |
| 29.05.2026 | 150,65 | 153,33 | 148,95 | 150,80 | -0,63% | 2.040,00 |
| 28.05.2026 | 152,68 | 154,30 | 150,88 | 151,75 | 0,90% | - |
| 27.05.2026 | 147,98 | 151,85 | 146,18 | 150,40 | 0,59% | 3.077,00 |
| 26.05.2026 | 150,50 | 154,73 | 149,35 | 149,52 | 2,38% | - |
| 25.05.2026 | 148,48 | 150,65 | 143,83 | 146,05 | -4,62% | 749,00 |
| 22.05.2026 | 150,75 | 153,40 | 149,27 | 153,13 | 2,25% | - |
| 21.05.2026 | 154,58 | 158,40 | 148,98 | 149,75 | -2,90% | - |
| 20.05.2026 | 156,77 | 159,38 | 152,52 | 154,23 | -1,89% | - |
| 19.05.2026 | 155,45 | 158,27 | 153,20 | 157,20 | 2,09% | - |
| 18.05.2026 | 151,75 | 154,73 | 147,60 | 153,98 | 1,50% | - |
| 15.05.2026 | 148,58 | 151,90 | 147,70 | 151,70 | 3,23% | - |
| 14.05.2026 | 146,75 | 148,65 | 145,45 | 146,95 | 0,12% | 4.018,00 |
| 13.05.2026 | 148,20 | 151,25 | 145,85 | 146,77 | -1,81% | 26,00 |
| 12.05.2026 | 148,95 | 151,83 | 148,93 | 149,48 | 0,44% | - |
| 11.05.2026 | 148,90 | 149,75 | 145,50 | 148,83 | 2,20% | - |
| 08.05.2026 | 142,68 | 146,00 | 140,95 | 145,63 | 1,48% | - |
| 07.05.2026 | 146,25 | 146,45 | 140,65 | 143,50 | -1,85% | 1.125,00 |
| 06.05.2026 | 151,30 | 152,65 | 143,38 | 146,20 | -5,14% | - |
| 05.05.2026 | 152,10 | 155,13 | 150,27 | 154,13 | 1,00% | 3.000,00 |
| 04.05.2026 | 149,58 | 154,33 | 149,02 | 152,60 | -0,08% | - |
| 30.04.2026 | 149,90 | 152,83 | 145,20 | 152,73 | 2,81% | - |
| 29.04.2026 | 141,10 | 151,55 | 140,75 | 148,55 | 5,34% | - |
| 28.04.2026 | 141,45 | 143,23 | 140,52 | 141,02 | 0,73% | 9.000,00 |
| 27.04.2026 | 139,77 | 142,15 | 138,08 | 140,00 | 0,72% | - |
| 24.04.2026 | 136,52 | 139,02 | 134,30 | 139,00 | 1,83% | 104,00 |
| 23.04.2026 | 138,15 | 138,88 | 135,10 | 136,50 | -0,64% | 196,00 |
| 22.04.2026 | 133,33 | 137,77 | 133,33 | 137,38 | 1,07% | - |
| 21.04.2026 | 131,85 | 136,50 | 131,85 | 135,93 | 2,86% | - |
| 20.04.2026 | 135,98 | 135,98 | 131,65 | 132,15 | -0,38% | 1.120,00 |
| 17.04.2026 | 138,20 | 138,90 | 130,10 | 132,65 | -4,19% | - |
| 16.04.2026 | 136,25 | 140,20 | 136,20 | 138,45 | 1,19% | - |
| 15.04.2026 | 134,18 | 137,15 | 133,27 | 136,83 | 1,62% | - |
| 14.04.2026 | 135,83 | 136,10 | 133,05 | 134,65 | -1,26% | - |
| 13.04.2026 | 141,43 | 141,45 | 134,75 | 136,38 | 0,68% | - |
| 10.04.2026 | 136,95 | 142,15 | 133,48 | 135,45 | -1,58% | - |
| 09.04.2026 | 145,18 | 146,43 | 72,35 | 137,63 | -4,41% | 2.240,00 |
| 08.04.2026 | 140,02 | 144,93 | 139,40 | 143,98 | -4,45% | 682,00 |
| 07.04.2026 | 153,45 | 153,58 | 149,15 | 150,68 | -1,37% | - |
| 02.04.2026 | 157,31 | 157,98 | 151,44 | 152,77 | 0,77% | - |
| 01.04.2026 | 156,75 | 156,90 | 149,38 | 151,60 | -3,81% | - |
| 31.03.2026 | 160,53 | 162,97 | 154,72 | 157,60 | -2,52% | - |
| 30.03.2026 | 163,08 | 166,30 | 161,27 | 161,68 | -0,90% | 7.400,00 |
| 27.03.2026 | 160,15 | 163,69 | 158,08 | 163,15 | 2,11% | - |
| 26.03.2026 | 158,02 | 162,64 | 156,34 | 159,78 | 1,83% | 580,00 |
| 25.03.2026 | 158,75 | 160,09 | 155,25 | 156,91 | -1,07% | 700,00 |
| 24.03.2026 | 154,42 | 160,01 | 152,24 | 158,61 | 4,20% | - |
| 23.03.2026 | 153,81 | 154,36 | 148,30 | 152,22 | -0,11% | 3.258,00 |
| 20.03.2026 | 154,21 | 155,02 | 151,52 | 152,39 | -1,10% | - |
| 19.03.2026 | 150,87 | 155,46 | 150,05 | 154,09 | 2,13% | 1.190,00 |
| 18.03.2026 | 149,01 | 154,02 | 148,15 | 150,87 | 1,53% | 2.046,00 |
| 17.03.2026 | 152,49 | 152,49 | 148,59 | 148,59 | -1,65% | - |
| 16.03.2026 | 151,04 | 152,69 | 149,11 | 151,08 | -0,22% | 1.190,00 |
| 13.03.2026 | 152,43 | 153,58 | 150,22 | 151,42 | 0,13% | - |
| 12.03.2026 | 147,48 | 154,88 | 144,81 | 151,23 | 3,21% | 998,00 |
| 11.03.2026 | 137,39 | 146,55 | 137,21 | 146,53 | 4,80% | - |
| 10.03.2026 | 138,00 | 142,40 | 138,00 | 139,82 | 0,49% | - |
| 09.03.2026 | 144,50 | 147,00 | 139,14 | 139,14 | -2,70% | 145,00 |
| 06.03.2026 | 144,19 | 146,00 | 139,40 | 143,00 | -0,30% | 965,00 |
| 05.03.2026 | 143,14 | 146,43 | 140,98 | 143,43 | 1,32% | - |