238,000€
2,37%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 234,85 | 240,45 | 232,50 | 238,30 | 2,21% | - |
| 11.11.2026 | 224,80 | 233,30 | 224,30 | 233,15 | 3,83% | - |
| 10.11.2026 | 223,25 | 230,60 | 218,20 | 224,55 | -0,42% | 3.000,00 |
| 09.11.2026 | 221,80 | 226,25 | 217,05 | 225,50 | 2,27% | 741,00 |
| 06.11.2026 | 222,05 | 224,60 | 217,95 | 220,50 | 0,16% | - |
| 05.11.2026 | 228,30 | 235,05 | 219,80 | 220,15 | -4,26% | 1.445,00 |
| 04.11.2026 | 242,35 | 242,70 | 223,70 | 229,95 | -5,43% | - |
| 03.11.2026 | 248,45 | 250,80 | 242,40 | 243,15 | -1,08% | 1.150,00 |
| 02.11.2026 | 249,95 | 252,85 | 245,20 | 245,80 | -3,08% | 147,00 |
| 30.10.2026 | 245,20 | 255,35 | 245,20 | 253,60 | 3,26% | 1.957,00 |
| 29.10.2026 | 246,95 | 250,10 | 240,80 | 245,60 | 0,06% | 140,00 |
| 28.10.2026 | 242,80 | 246,65 | 239,90 | 245,45 | 1,97% | - |
| 27.10.2026 | 259,55 | 261,00 | 240,05 | 240,70 | -6,80% | 90,00 |
| 26.10.2026 | 251,35 | 263,30 | 247,70 | 258,25 | 2,10% | - |
| 23.10.2026 | 255,55 | 256,95 | 252,00 | 252,95 | -0,30% | 75,00 |
| 22.10.2026 | 259,70 | 262,85 | 247,90 | 253,70 | -1,78% | 840,00 |
| 21.10.2026 | 260,55 | 261,50 | 254,65 | 258,30 | -0,31% | 1.063,00 |
| 20.10.2026 | 260,35 | 263,80 | 253,65 | 259,10 | 0,00% | - |
| 19.10.2026 | 259,75 | 266,75 | 257,30 | 259,10 | -0,69% | 3.638,00 |
| 16.10.2026 | 255,35 | 262,60 | 255,00 | 260,90 | 1,18% | - |
| 15.10.2026 | 264,20 | 267,35 | 255,60 | 257,85 | -3,23% | 176,00 |
| 14.10.2026 | 260,95 | 266,55 | 260,65 | 266,45 | 1,95% | 460,00 |
| 13.10.2026 | 250,75 | 261,45 | 249,95 | 261,35 | 3,55% | - |
| 12.10.2026 | 246,95 | 255,65 | 246,85 | 252,40 | 1,63% | - |
| 09.10.2026 | 249,10 | 255,95 | 247,25 | 248,35 | -1,10% | - |
| 08.10.2026 | 244,60 | 252,15 | 243,55 | 251,10 | 3,59% | 72,00 |
| 07.10.2026 | 240,45 | 246,35 | 240,45 | 242,40 | 1,15% | 235,00 |
| 06.10.2026 | 241,15 | 241,50 | 236,75 | 239,65 | -0,31% | - |
| 05.10.2026 | 234,30 | 242,00 | 232,75 | 240,40 | 2,06% | - |
| 02.10.2026 | 233,95 | 237,40 | 227,20 | 235,55 | 0,15% | - |
| 01.10.2026 | 224,45 | 235,35 | 224,00 | 235,20 | 4,32% | - |
| 30.09.2026 | 222,85 | 229,75 | 221,75 | 225,45 | 1,51% | - |
| 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% | - |