145,625€
1,66%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2026 | 139,96 | 141,82 | 136,22 | 141,56 | 2,94% | - |
| 03.03.2026 | 138,76 | 141,36 | 135,03 | 137,52 | 0,37% | - |
| 02.03.2026 | 135,99 | 137,46 | 133,08 | 137,01 | 5,00% | - |
| 27.02.2026 | 129,82 | 130,65 | 126,83 | 130,49 | 1,22% | - |
| 26.02.2026 | 128,58 | 130,69 | 127,57 | 128,92 | 0,19% | - |
| 25.02.2026 | 130,49 | 132,50 | 126,80 | 128,68 | -1,82% | - |
| 24.02.2026 | 131,84 | 132,14 | 129,26 | 131,06 | -0,20% | - |
| 23.02.2026 | 129,92 | 133,11 | 128,98 | 131,32 | -0,66% | - |
| 20.02.2026 | 132,22 | 133,21 | 131,19 | 132,19 | 0,09% | 658,00 |
| 19.02.2026 | 133,40 | 135,28 | 131,77 | 132,07 | -1,12% | - |
| 18.02.2026 | 133,73 | 135,87 | 132,68 | 133,56 | 0,04% | - |
| 17.02.2026 | 135,62 | 137,01 | 132,23 | 133,51 | -1,64% | - |
| 16.02.2026 | 134,79 | 135,86 | 130,54 | 135,73 | 0,87% | 60,00 |
| 13.02.2026 | 131,66 | 134,57 | 130,80 | 134,56 | 2,22% | - |
| 12.02.2026 | 135,95 | 137,66 | 131,55 | 131,64 | -3,01% | - |
| 11.02.2026 | 132,09 | 136,00 | 132,01 | 135,72 | 2,62% | - |
| 10.02.2026 | 132,34 | 133,47 | 130,89 | 132,25 | 0,02% | - |
| 09.02.2026 | 132,49 | 133,57 | 131,34 | 132,22 | -0,95% | 605,00 |
| 06.02.2026 | 132,14 | 134,73 | 129,86 | 133,49 | 1,85% | 200,00 |
| 05.02.2026 | 130,81 | 131,38 | 127,70 | 131,07 | 0,02% | - |
| 04.02.2026 | 124,85 | 132,11 | 124,41 | 131,04 | 4,90% | - |
| 03.02.2026 | 120,04 | 125,26 | 119,32 | 124,92 | 3,55% | - |
| 02.02.2026 | 117,36 | 121,39 | 117,32 | 120,64 | -0,36% | 550,00 |
| 30.01.2026 | 119,60 | 121,81 | 118,63 | 121,07 | 0,50% | - |
| 29.01.2026 | 119,27 | 123,58 | 119,12 | 120,47 | 1,22% | 1.550,00 |
| 28.01.2026 | 116,96 | 119,13 | 116,15 | 119,02 | 2,25% | - |
| 27.01.2026 | 117,96 | 119,22 | 116,13 | 116,40 | -1,49% | - |
| 26.01.2026 | 119,77 | 122,24 | 117,78 | 118,16 | -1,25% | - |
| 23.01.2026 | 121,39 | 124,92 | 119,66 | 119,66 | -0,78% | - |
| 22.01.2026 | 121,17 | 121,97 | 119,34 | 120,60 | -0,50% | - |
| 21.01.2026 | 118,50 | 122,49 | 117,20 | 121,21 | 2,58% | - |
| 20.01.2026 | 118,45 | 119,59 | 116,72 | 118,16 | -0,46% | 2.850,00 |
| 19.01.2026 | 118,54 | 118,81 | 118,13 | 118,71 | -0,42% | 480,00 |
| 16.01.2026 | 120,76 | 121,70 | 119,03 | 119,21 | -1,21% | - |
| 15.01.2026 | 121,41 | 122,04 | 120,17 | 120,67 | -0,67% | 700,00 |
| 14.01.2026 | 117,91 | 123,10 | 117,60 | 121,49 | 2,74% | - |
| 13.01.2026 | 119,64 | 120,78 | 118,12 | 118,25 | -0,71% | 396,00 |
| 12.01.2026 | 122,50 | 122,67 | 118,13 | 119,09 | -2,67% | - |
| 09.01.2026 | 123,53 | 125,11 | 121,95 | 122,36 | -1,20% | - |
| 08.01.2026 | 118,01 | 124,27 | 117,27 | 123,84 | 4,88% | - |
| 07.01.2026 | 116,86 | 122,26 | 116,06 | 118,08 | 0,96% | 1.111,00 |
| 06.01.2026 | 118,55 | 120,02 | 116,48 | 116,96 | -1,76% | - |
| 05.01.2026 | 117,04 | 121,34 | 116,14 | 119,06 | 7,26% | 1.245,00 |
| 02.01.2026 | 109,82 | 111,45 | 109,49 | 111,00 | 1,72% | - |
| 30.12.2025 | 109,53 | 110,05 | 109,12 | 109,12 | -0,16% | - |
| 29.12.2025 | 108,67 | 109,41 | 107,97 | 109,30 | -0,14% | - |
| 23.12.2025 | 109,50 | 110,25 | 109,24 | 109,45 | -0,30% | - |
| 22.12.2025 | 110,71 | 111,33 | 109,64 | 109,78 | -0,34% | - |
| 19.12.2025 | 110,31 | 111,39 | 109,25 | 110,15 | 0,05% | - |
| 18.12.2025 | 112,38 | 112,95 | 109,13 | 110,10 | -2,30% | - |
| 17.12.2025 | 113,50 | 113,84 | 110,66 | 112,69 | 0,66% | - |
| 16.12.2025 | 120,39 | 120,45 | 111,88 | 111,95 | -7,16% | - |
| 15.12.2025 | 120,54 | 121,29 | 118,63 | 120,58 | 0,01% | - |
| 12.12.2025 | 122,41 | 122,75 | 119,95 | 120,57 | -1,29% | - |
| 11.12.2025 | 122,31 | 123,41 | 120,78 | 122,15 | -0,41% | - |
| 10.12.2025 | 119,91 | 122,94 | 119,34 | 122,65 | 2,11% | - |