116,210€
0,75%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 115,97 | 117,39 | 114,88 | 116,21 | 0,66% | 2.481,00 |
| 26.03.2026 | 112,15 | 115,85 | 112,06 | 115,45 | 3,32% | 4.153,00 |
| 25.03.2026 | 111,00 | 112,16 | 109,10 | 111,74 | 0,93% | - |
| 24.03.2026 | 110,76 | 113,01 | 109,63 | 110,71 | 1,11% | - |
| 23.03.2026 | 111,01 | 111,66 | 106,21 | 109,49 | -0,28% | 7.886,00 |
| 20.03.2026 | 109,06 | 110,91 | 107,78 | 109,80 | 1,07% | 5.946,00 |
| 19.03.2026 | 108,00 | 109,80 | 107,65 | 108,64 | 0,57% | 2.068,00 |
| 18.03.2026 | 105,70 | 108,80 | 105,62 | 108,02 | 1,46% | - |
| 17.03.2026 | 106,49 | 107,57 | 105,07 | 106,47 | 0,97% | 570,00 |
| 16.03.2026 | 107,38 | 107,80 | 104,73 | 105,45 | -1,26% | 7.100,00 |
| 13.03.2026 | 104,82 | 106,96 | 104,01 | 106,80 | 2,07% | 1.572,00 |
| 12.03.2026 | 101,70 | 105,02 | 101,62 | 104,63 | 3,46% | 2.971,00 |
| 11.03.2026 | 97,09 | 101,39 | 97,07 | 101,13 | 2,73% | 4.308,00 |
| 10.03.2026 | 99,27 | 100,12 | 96,83 | 98,45 | -1,92% | 3.940,00 |
| 09.03.2026 | 103,50 | 104,36 | 100,05 | 100,37 | -0,51% | 2.585,00 |
| 06.03.2026 | 100,49 | 103,55 | 100,49 | 100,88 | 0,16% | 739,00 |
| 05.03.2026 | 100,70 | 102,19 | 99,00 | 100,72 | 1,36% | 3.880,00 |
| 04.03.2026 | 102,50 | 102,99 | 98,52 | 99,37 | -2,62% | 13.605,00 |
| 03.03.2026 | 102,68 | 105,97 | 101,12 | 102,04 | 0,90% | 5.210,00 |
| 02.03.2026 | 102,49 | 104,87 | 98,91 | 101,13 | 5,32% | 4.238,00 |
| 27.02.2026 | 94,05 | 96,23 | 93,31 | 96,03 | 2,42% | 1.720,00 |
| 26.02.2026 | 93,14 | 94,73 | 91,80 | 93,76 | 0,57% | - |
| 25.02.2026 | 93,30 | 94,34 | 92,15 | 93,23 | -0,77% | 4.834,00 |
| 24.02.2026 | 93,78 | 94,11 | 92,21 | 93,95 | 0,79% | 495,00 |
| 23.02.2026 | 93,12 | 94,85 | 92,87 | 93,22 | -0,61% | 3.900,00 |
| 20.02.2026 | 94,97 | 95,76 | 93,03 | 93,79 | -1,07% | 3.727,00 |
| 19.02.2026 | 93,92 | 96,81 | 93,78 | 94,81 | 1,11% | 1.290,00 |
| 18.02.2026 | 91,40 | 94,03 | 91,37 | 93,77 | 2,13% | 4.600,00 |
| 17.02.2026 | 94,06 | 95,47 | 91,39 | 91,81 | -3,52% | 1.714,00 |
| 16.02.2026 | 94,00 | 95,68 | 91,31 | 95,15 | 1,38% | 10.500,00 |
| 13.02.2026 | 93,13 | 94,41 | 92,33 | 93,86 | 0,45% | 1.384,00 |
| 12.02.2026 | 93,80 | 94,90 | 91,61 | 93,43 | -0,26% | 1.130,00 |
| 11.02.2026 | 90,45 | 93,84 | 90,34 | 93,67 | 3,67% | - |
| 10.02.2026 | 91,26 | 91,65 | 90,06 | 90,36 | -0,95% | - |
| 09.02.2026 | 91,34 | 91,39 | 89,90 | 91,23 | 0,20% | 682,00 |
| 06.02.2026 | 89,19 | 91,49 | 89,19 | 91,05 | 2,18% | 1.702,00 |
| 05.02.2026 | 90,58 | 91,64 | 87,59 | 89,10 | -2,30% | 6.264,00 |
| 04.02.2026 | 88,69 | 91,82 | 87,76 | 91,20 | 2,73% | 1.934,00 |
| 03.02.2026 | 85,87 | 89,06 | 85,27 | 88,78 | 2,83% | 4.922,00 |
| 02.02.2026 | 83,85 | 87,40 | 83,85 | 86,34 | -1,79% | - |
| 30.01.2026 | 85,66 | 87,96 | 84,62 | 87,92 | 2,31% | 8.640,00 |
| 29.01.2026 | 85,30 | 88,36 | 84,31 | 85,93 | 1,23% | 30.000,00 |
| 28.01.2026 | 83,60 | 85,08 | 82,59 | 84,89 | 2,25% | 2.606,00 |
| 27.01.2026 | 82,72 | 83,59 | 82,31 | 83,02 | 0,20% | - |
| 26.01.2026 | 83,79 | 84,37 | 82,24 | 82,86 | -0,25% | - |
| 23.01.2026 | 83,24 | 84,65 | 82,52 | 83,06 | 0,79% | 3.195,00 |
| 22.01.2026 | 83,60 | 83,91 | 81,71 | 82,41 | -0,85% | 3.164,00 |
| 21.01.2026 | 81,93 | 83,59 | 81,44 | 83,12 | 2,03% | 2.696,00 |
| 20.01.2026 | 83,91 | 84,26 | 81,06 | 81,47 | -2,61% | 1.056,00 |
| 19.01.2026 | 84,53 | 85,53 | 83,03 | 83,65 | -1,16% | 690,00 |
| 16.01.2026 | 85,55 | 85,98 | 83,67 | 84,63 | -0,74% | 1.450,00 |
| 15.01.2026 | 86,56 | 86,62 | 84,65 | 85,26 | -1,14% | 2.111,00 |
| 14.01.2026 | 82,53 | 87,59 | 82,33 | 86,24 | 4,12% | 8.939,00 |
| 13.01.2026 | 82,64 | 83,80 | 82,11 | 82,83 | 1,19% | 860,00 |
| 12.01.2026 | 84,14 | 84,71 | 81,15 | 81,85 | -2,28% | 520,00 |
| 09.01.2026 | 84,98 | 86,18 | 83,63 | 83,76 | -1,15% | 3.418,00 |
| 08.01.2026 | 80,96 | 85,72 | 80,77 | 84,74 | 5,09% | 2.791,00 |
| 07.01.2026 | 83,17 | 83,76 | 80,45 | 80,63 | -3,21% | 6.052,00 |
| 06.01.2026 | 85,35 | 85,70 | 83,02 | 83,30 | -1,61% | 3.897,00 |
| 05.01.2026 | 88,92 | 90,91 | 83,10 | 84,66 | 3,11% | 3.288,00 |
| 02.01.2026 | 79,90 | 82,73 | 79,36 | 82,11 | 4,31% | 1.616,00 |
| 30.12.2025 | 78,96 | 79,29 | 78,72 | 78,72 | 0,06% | - |
| 29.12.2025 | 77,89 | 78,84 | 77,81 | 78,67 | -0,13% | - |
| 23.12.2025 | 79,05 | 79,59 | 78,49 | 78,78 | -0,67% | - |
| 22.12.2025 | 79,31 | 80,37 | 78,65 | 79,31 | 1,10% | - |
| 19.12.2025 | 78,72 | 79,65 | 78,19 | 78,45 | -2,91% | - |
| 18.12.2025 | 80,68 | 80,80 | 78,61 | 80,80 | 1,11% | 17,00 |
| 17.12.2025 | 78,25 | 80,99 | 77,75 | 79,91 | 3,38% | 30,00 |
| 16.12.2025 | 80,12 | 80,18 | 77,11 | 77,30 | -3,68% | - |
| 15.12.2025 | 81,76 | 81,92 | 79,41 | 80,26 | -2,63% | - |
| 12.12.2025 | 82,54 | 83,19 | 81,14 | 82,42 | 0,06% | 12,00 |
| 11.12.2025 | 81,93 | 83,17 | 81,30 | 82,37 | -0,51% | - |
| 10.12.2025 | 80,43 | 83,33 | 80,15 | 82,79 | 3,02% | - |
| 09.12.2025 | 79,61 | 80,52 | 79,25 | 80,36 | -0,47% | 176,00 |
| 08.12.2025 | 80,49 | 80,93 | 79,21 | 80,74 | -0,28% | - |
| 05.12.2025 | 79,82 | 81,71 | 79,29 | 80,97 | 1,31% | 360,00 |
| 04.12.2025 | 79,18 | 79,94 | 78,10 | 79,93 | 2,08% | - |
| 03.12.2025 | 76,91 | 78,73 | 76,47 | 78,30 | 2,10% | - |
| 02.12.2025 | 77,77 | 78,09 | 76,25 | 76,69 | -1,45% | - |
| 01.12.2025 | 77,00 | 78,52 | 76,24 | 77,82 | 1,21% | - |
| 28.11.2025 | 75,83 | 77,06 | 75,17 | 76,89 | 1,46% | 2,00 |
| 27.11.2025 | 74,93 | 75,87 | 74,93 | 75,79 | 0,79% | - |
| 26.11.2025 | 75,00 | 75,58 | 74,48 | 75,19 | 0,17% | 24,00 |
| 25.11.2025 | 76,00 | 76,50 | 74,02 | 75,06 | -1,41% | - |
| 24.11.2025 | 76,13 | 76,47 | 74,88 | 76,13 | 0,42% | 50,00 |
| 21.11.2025 | 75,55 | 76,87 | 75,16 | 75,81 | -0,25% | - |
| 20.11.2025 | 76,50 | 78,58 | 75,83 | 76,00 | -0,43% | - |
| 19.11.2025 | 77,04 | 77,54 | 75,29 | 76,33 | -1,45% | - |
| 18.11.2025 | 76,07 | 78,05 | 75,99 | 77,45 | 1,03% | - |
| 17.11.2025 | 77,55 | 78,63 | 76,04 | 76,66 | -2,44% | - |
| 14.11.2025 | 77,50 | 79,03 | 76,26 | 78,58 | 2,58% | 52,00 |
| 13.11.2025 | 76,90 | 77,85 | 76,18 | 76,61 | -0,47% | - |
| 12.11.2025 | 78,16 | 78,57 | 76,74 | 76,97 | -1,51% | - |
| 11.11.2025 | 76,32 | 78,84 | 76,04 | 78,15 | 2,53% | - |
| 10.11.2025 | 75,76 | 76,59 | 74,72 | 76,22 | 2,32% | - |
| 07.11.2025 | 75,03 | 75,48 | 73,91 | 74,49 | -0,64% | 540,00 |
| 06.11.2025 | 77,14 | 77,81 | 74,11 | 74,97 | -2,15% | 1.000,00 |
| 05.11.2025 | 76,80 | 77,49 | 76,30 | 76,62 | 0,17% | - |
| 04.11.2025 | 76,52 | 76,72 | 75,69 | 76,49 | -0,30% | - |
| 03.11.2025 | 77,69 | 77,75 | 75,97 | 76,72 | -0,52% | - |