222,450€
0,29%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 224,25 | 224,25 | 219,15 | 222,10 | -0,43% | - |
| 28.09.2026 | 226,80 | 228,65 | 221,25 | 223,05 | -0,62% | 360,00 |
| 25.09.2026 | 223,20 | 225,75 | 219,55 | 224,45 | -0,20% | - |
| 24.09.2026 | 224,90 | 231,60 | 224,50 | 224,90 | -0,16% | 160,00 |
| 23.09.2026 | 224,30 | 230,80 | 220,40 | 225,25 | 0,42% | 120,00 |
| 22.09.2026 | 228,35 | 231,45 | 222,20 | 224,30 | -1,75% | 916,00 |
| 21.09.2026 | 236,80 | 240,10 | 226,30 | 228,30 | -3,97% | 2.415,00 |
| 18.09.2026 | 238,95 | 241,70 | 236,40 | 237,75 | -0,40% | 407,00 |
| 17.09.2026 | 232,00 | 238,70 | 227,25 | 238,70 | 3,47% | 5.700,00 |
| 16.09.2026 | 228,50 | 232,65 | 225,20 | 230,70 | 0,50% | - |
| 15.09.2026 | 224,05 | 231,15 | 221,85 | 229,55 | 3,12% | 650,00 |
| 14.09.2026 | 226,15 | 229,60 | 219,75 | 222,60 | -0,54% | 575,00 |
| 11.09.2026 | 222,15 | 228,45 | 220,60 | 223,80 | 0,47% | - |
| 10.09.2026 | 224,35 | 229,05 | 221,90 | 222,75 | -0,65% | - |
| 09.09.2026 | 223,00 | 226,50 | 221,50 | 224,20 | 0,54% | 1.185,00 |
| 08.09.2026 | 222,25 | 224,45 | 219,20 | 223,00 | 0,90% | 475,00 |
| 07.09.2026 | 221,45 | 221,55 | 218,85 | 221,00 | 0,64% | 570,00 |
| 04.09.2026 | 219,15 | 221,15 | 213,80 | 219,60 | 0,30% | - |
| 03.09.2026 | 219,85 | 224,50 | 218,55 | 218,95 | -0,91% | 110,00 |
| 02.09.2026 | 218,70 | 223,10 | 215,35 | 220,95 | 1,68% | 235,00 |
| 01.09.2026 | 213,15 | 217,45 | 212,85 | 217,30 | 2,31% | 315,00 |
| 31.08.2026 | 212,90 | 216,05 | 209,40 | 212,40 | 0,85% | 1.606,00 |
| 28.08.2026 | 205,20 | 211,15 | 204,20 | 210,60 | 2,23% | 1.679,00 |
| 27.08.2026 | 207,15 | 209,65 | 203,55 | 206,00 | -0,89% | - |
| 26.08.2026 | 202,40 | 209,45 | 199,30 | 207,85 | 2,49% | - |
| 25.08.2026 | 205,80 | 207,40 | 202,65 | 202,80 | -2,27% | 530,00 |
| 24.08.2026 | 206,70 | 210,95 | 205,40 | 207,50 | -0,38% | - |
| 21.08.2026 | 203,90 | 209,30 | 203,70 | 208,30 | 1,46% | - |
| 20.08.2026 | 208,10 | 211,50 | 204,90 | 205,30 | -1,04% | 140,00 |
| 19.08.2026 | 209,40 | 211,80 | 205,90 | 207,45 | -1,36% | - |
| 18.08.2026 | 208,80 | 211,60 | 205,85 | 210,30 | 1,25% | 220,00 |
| 17.08.2026 | 201,00 | 207,80 | 200,50 | 207,70 | 2,85% | - |
| 14.08.2026 | 202,85 | 203,75 | 199,77 | 201,95 | 0,10% | - |
| 13.08.2026 | 196,00 | 201,95 | 193,83 | 201,75 | 3,05% | 95,00 |
| 12.08.2026 | 195,20 | 196,60 | 192,15 | 195,77 | 0,73% | - |
| 11.08.2026 | 187,08 | 194,58 | 185,50 | 194,35 | 4,08% | - |
| 10.08.2026 | 177,40 | 186,98 | 177,10 | 186,73 | 5,87% | - |
| 07.08.2026 | 178,83 | 178,90 | 173,33 | 176,38 | -1,04% | - |
| 06.08.2026 | 175,00 | 181,43 | 174,43 | 178,23 | 1,64% | - |
| 05.08.2026 | 177,58 | 182,83 | 173,65 | 175,35 | -1,85% | 3.480,00 |
| 04.08.2026 | 181,25 | 181,68 | 174,30 | 178,65 | -0,27% | 100,00 |
| 03.08.2026 | 178,52 | 183,85 | 177,93 | 179,13 | -2,42% | - |
| 31.07.2026 | 181,30 | 186,23 | 181,20 | 183,58 | 0,51% | - |
| 30.07.2026 | 180,93 | 183,55 | 178,13 | 182,65 | 1,09% | - |
| 29.07.2026 | 184,15 | 185,90 | 179,83 | 180,68 | -0,04% | - |
| 28.07.2026 | 183,13 | 184,80 | 179,90 | 180,75 | -0,93% | - |
| 27.07.2026 | 177,00 | 183,77 | 176,38 | 182,45 | 0,32% | 1.815,00 |
| 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 |