80,670€
-2,67%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 81,83 | 81,90 | 80,54 | 80,66 | -2,72% | 140,00 |
| 16.05.2025 | 82,75 | 83,59 | 81,91 | 82,92 | -0,31% | - |
| 15.05.2025 | 81,78 | 83,22 | 81,01 | 83,17 | 0,32% | - |
| 14.05.2025 | 83,98 | 84,09 | 82,54 | 82,91 | -1,49% | 30,00 |
| 13.05.2025 | 83,08 | 85,10 | 82,83 | 84,16 | 1,15% | - |
| 12.05.2025 | 79,51 | 84,66 | 79,51 | 83,21 | 5,74% | 260,00 |
| 09.05.2025 | 79,41 | 80,86 | 78,25 | 78,69 | -0,59% | - |
| 08.05.2025 | 78,12 | 82,04 | 77,64 | 79,16 | 2,08% | - |
| 07.05.2025 | 77,52 | 77,87 | 76,50 | 77,55 | 0,68% | - |
| 06.05.2025 | 77,84 | 78,91 | 77,02 | 77,02 | -0,53% | - |
| 05.05.2025 | 79,18 | 79,78 | 77,35 | 77,43 | -4,25% | 1.695,00 |
| 02.05.2025 | 79,96 | 81,45 | 78,92 | 80,87 | 2,84% | - |
| 30.04.2025 | 80,28 | 80,70 | 77,59 | 78,64 | -2,60% | - |
| 29.04.2025 | 81,13 | 81,57 | 79,55 | 80,74 | -0,77% | - |
| 28.04.2025 | 81,01 | 81,69 | 80,32 | 81,37 | 0,76% | - |
| 25.04.2025 | 81,24 | 81,29 | 79,77 | 80,75 | 0,15% | - |
| 24.04.2025 | 79,28 | 81,07 | 78,93 | 80,63 | 1,61% | - |
| 23.04.2025 | 79,48 | 80,91 | 78,23 | 79,35 | 0,97% | 600,00 |
| 22.04.2025 | 75,85 | 79,08 | 75,84 | 78,59 | 0,42% | - |
| 17.04.2025 | 76,65 | 79,77 | 75,90 | 78,26 | 3,20% | - |
| 16.04.2025 | 74,70 | 77,76 | 74,70 | 75,83 | -0,20% | 100,00 |
| 15.04.2025 | 76,25 | 77,61 | 75,83 | 75,99 | -0,20% | - |
| 14.04.2025 | 75,81 | 78,37 | 75,32 | 76,14 | -0,05% | - |
| 11.04.2025 | 74,00 | 76,81 | 72,53 | 76,17 | 2,54% | 64,00 |
| 10.04.2025 | 83,90 | 84,06 | 72,17 | 74,29 | -11,25% | - |
| 09.04.2025 | 73,29 | 84,43 | 71,85 | 83,71 | 10,90% | 100,00 |
| 08.04.2025 | 78,71 | 80,91 | 74,20 | 75,48 | -3,78% | 20,00 |
| 07.04.2025 | 76,78 | 81,57 | 72,50 | 78,44 | -0,50% | - |
| 04.04.2025 | 86,22 | 86,85 | 78,04 | 78,84 | -8,72% | - |
| 03.04.2025 | 93,29 | 94,36 | 86,29 | 86,37 | -11,54% | - |
| 02.04.2025 | 97,28 | 97,63 | 97,06 | 97,63 | 0,54% | - |
| 01.04.2025 | 96,87 | 97,49 | 96,87 | 97,11 | 0,15% | 100,00 |
| 31.03.2025 | 93,98 | 97,01 | 93,98 | 96,96 | 3,00% | - |
| 28.03.2025 | 94,96 | 94,96 | 94,00 | 94,14 | -1,31% | 160,00 |
| 27.03.2025 | 95,39 | 95,39 | 95,39 | 95,39 | 0,46% | - |
| 26.03.2025 | 94,95 | 94,95 | 94,95 | 94,95 | 0,96% | - |
| 24.03.2025 | 94,05 | 94,05 | 94,05 | 94,05 | -0,30% | - |
| 21.03.2025 | 94,33 | 94,33 | 94,33 | 94,33 | 1,47% | - |
| 20.03.2025 | 92,96 | 92,96 | 92,96 | 92,96 | -0,99% | - |
| 19.03.2025 | 91,77 | 93,89 | 91,77 | 93,89 | 3,02% | 11,00 |
| 18.03.2025 | 91,14 | 91,14 | 91,14 | 91,14 | -0,47% | - |
| 17.03.2025 | 91,06 | 91,57 | 91,06 | 91,57 | 1,22% | 11,00 |
| 15.03.2025 | 88,90 | 90,96 | 88,90 | 90,47 | 2,00% | - |
| 13.03.2025 | 89,72 | 89,88 | 88,70 | 88,70 | -0,84% | - |
| 12.03.2025 | 87,30 | 89,45 | 87,30 | 89,45 | 2,12% | - |
| 11.03.2025 | 86,53 | 87,59 | 86,53 | 87,59 | 2,61% | - |
| 10.03.2025 | 83,66 | 85,84 | 83,66 | 85,36 | 4,52% | - |
| 07.03.2025 | 81,67 | 81,67 | 81,67 | 81,67 | -0,74% | - |
| 06.03.2025 | 82,00 | 82,49 | 82,00 | 82,28 | 0,00% | - |
| 05.03.2025 | 85,30 | 85,30 | 82,28 | 82,28 | -3,70% | - |
| 04.03.2025 | 88,30 | 88,30 | 85,44 | 85,44 | -10,11% | 833,00 |
| 03.03.2025 | 95,05 | 95,05 | 95,05 | 95,05 | 2,51% | - |
| 28.02.2025 | 93,11 | 93,11 | 92,72 | 92,72 | -1,25% | 25,00 |
| 27.02.2025 | 91,56 | 93,89 | 91,56 | 93,89 | 1,87% | - |
| 26.02.2025 | 92,17 | 92,17 | 92,17 | 92,17 | -2,34% | 20,00 |
| 24.02.2025 | 93,45 | 94,38 | 93,45 | 94,38 | 0,62% | - |
| 21.02.2025 | 96,76 | 96,76 | 93,80 | 93,80 | -2,64% | - |
| 20.02.2025 | 95,02 | 96,47 | 95,02 | 96,34 | 1,20% | - |
| 19.02.2025 | 93,04 | 95,20 | 93,04 | 95,20 | 2,41% | 45,00 |
| 18.02.2025 | 92,24 | 92,99 | 92,24 | 92,96 | 1,14% | - |
| 17.02.2025 | 92,10 | 92,10 | 91,81 | 91,91 | -0,40% | - |
| 14.02.2025 | 91,75 | 92,44 | 91,75 | 92,28 | -0,17% | 1,00 |
| 13.02.2025 | 93,71 | 93,71 | 92,44 | 92,44 | -2,41% | - |
| 12.02.2025 | 97,72 | 98,42 | 94,72 | 94,72 | -3,40% | 90,00 |
| 11.02.2025 | 96,51 | 98,05 | 96,51 | 98,05 | 1,83% | 20,00 |
| 10.02.2025 | 95,36 | 96,29 | 95,36 | 96,29 | 0,76% | - |
| 07.02.2025 | 96,30 | 96,39 | 95,56 | 95,56 | -0,47% | 25,00 |
| 06.02.2025 | 97,05 | 97,05 | 95,74 | 96,01 | -0,30% | - |
| 05.02.2025 | 96,54 | 96,54 | 95,88 | 96,30 | -0,53% | - |
| 04.02.2025 | 95,03 | 96,81 | 94,55 | 96,81 | 1,18% | 205,00 |
| 03.02.2025 | 96,82 | 96,82 | 95,52 | 95,68 | 0,45% | 499,00 |
| 31.01.2025 | 97,54 | 97,54 | 95,25 | 95,25 | -2,13% | - |
| 30.01.2025 | 97,04 | 97,96 | 97,04 | 97,32 | -0,26% | 2,00 |
| 29.01.2025 | 96,60 | 97,57 | 96,60 | 97,57 | 0,34% | - |
| 28.01.2025 | 98,36 | 98,36 | 97,24 | 97,24 | 0,38% | - |
| 24.01.2025 | 99,32 | 99,32 | 96,87 | 96,87 | -2,86% | 40,00 |
| 23.01.2025 | 98,42 | 100,26 | 98,42 | 99,72 | -0,34% | 7,00 |
| 22.01.2025 | 99,55 | 100,28 | 99,55 | 100,06 | 0,06% | - |
| 21.01.2025 | 102,76 | 102,76 | 100,00 | 100,00 | -2,00% | - |
| 20.01.2025 | 102,18 | 102,92 | 102,04 | 102,04 | -0,25% | 295,00 |
| 17.01.2025 | 102,58 | 102,88 | 102,30 | 102,30 | -0,39% | 108,00 |
| 16.01.2025 | 102,20 | 102,70 | 102,20 | 102,70 | 0,27% | - |
| 15.01.2025 | 101,68 | 102,42 | 101,68 | 102,42 | 1,29% | - |
| 14.01.2025 | 101,32 | 101,32 | 100,92 | 101,12 | -0,45% | 100,00 |
| 13.01.2025 | 100,20 | 101,64 | 100,20 | 101,58 | 2,70% | - |
| 10.01.2025 | 99,17 | 99,17 | 98,91 | 98,91 | 0,65% | - |
| 09.01.2025 | 98,27 | 98,27 | 98,27 | 98,27 | 0,07% | - |
| 08.01.2025 | 98,20 | 98,20 | 98,20 | 98,20 | 1,68% | - |
| 07.01.2025 | 95,74 | 96,58 | 95,74 | 96,58 | -1,22% | 100,00 |
| 06.01.2025 | 97,77 | 97,77 | 97,77 | 97,77 | -0,20% | - |
| 03.01.2025 | 97,16 | 97,97 | 97,16 | 97,97 | 0,63% | - |
| 02.01.2025 | 96,01 | 97,36 | 96,01 | 97,36 | 5,00% | 150,00 |
| 30.12.2024 | 92,79 | 93,15 | 92,72 | 92,72 | -0,22% | 46,00 |
| 27.12.2024 | 92,73 | 93,53 | 92,73 | 92,92 | 1,76% | - |
| 23.12.2024 | 91,27 | 91,66 | 91,27 | 91,31 | -0,02% | - |
| 21.12.2024 | 91,55 | 91,55 | 91,05 | 91,33 | -1,45% | 8,00 |
| 19.12.2024 | 92,45 | 92,67 | 92,45 | 92,67 | -1,04% | 2,00 |
| 18.12.2024 | 93,33 | 93,64 | 93,33 | 93,64 | 0,12% | - |
| 17.12.2024 | 94,64 | 94,64 | 93,53 | 93,53 | -3,69% | - |
| 13.12.2024 | 96,06 | 97,11 | 96,06 | 97,11 | 0,68% | - |