84,735€
5,09%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.10.2025 | 76,20 | 77,64 | 75,61 | 77,12 | 1,05% | - |
| 30.10.2025 | 75,81 | 77,18 | 75,47 | 76,32 | 1,29% | - |
| 29.10.2025 | 74,84 | 76,24 | 74,36 | 75,35 | 1,24% | - |
| 28.10.2025 | 75,73 | 76,00 | 74,37 | 74,43 | -1,89% | - |
| 27.10.2025 | 76,23 | 76,81 | 75,68 | 75,86 | 0,04% | - |
| 24.10.2025 | 77,48 | 78,41 | 75,71 | 75,83 | -2,23% | - |
| 23.10.2025 | 76,14 | 78,37 | 76,14 | 77,56 | 3,23% | - |
| 22.10.2025 | 75,22 | 75,62 | 74,46 | 75,13 | 0,59% | - |
| 21.10.2025 | 74,96 | 75,45 | 74,26 | 74,69 | 0,19% | - |
| 20.10.2025 | 73,93 | 74,94 | 73,78 | 74,55 | 0,65% | 55,00 |
| 17.10.2025 | 73,59 | 74,96 | 73,13 | 74,07 | -0,02% | 10,00 |
| 16.10.2025 | 75,68 | 76,06 | 73,25 | 74,09 | -1,25% | - |
| 15.10.2025 | 76,13 | 76,88 | 74,45 | 75,02 | -1,22% | 20,00 |
| 14.10.2025 | 75,95 | 76,57 | 74,71 | 75,95 | -0,84% | - |
| 13.10.2025 | 76,65 | 77,15 | 75,75 | 76,59 | 1,38% | - |
| 10.10.2025 | 79,58 | 79,85 | 75,52 | 75,55 | -5,11% | - |
| 09.10.2025 | 80,81 | 81,81 | 79,44 | 79,61 | -1,27% | - |
| 08.10.2025 | 82,28 | 82,50 | 80,18 | 80,63 | -0,65% | - |
| 07.10.2025 | 81,34 | 81,93 | 79,46 | 81,16 | 0,52% | - |
| 06.10.2025 | 81,11 | 81,77 | 80,66 | 80,74 | 0,49% | 40,00 |
| 03.10.2025 | 80,36 | 80,73 | 79,55 | 80,35 | 0,78% | - |
| 02.10.2025 | 81,48 | 82,12 | 79,47 | 79,73 | -1,85% | 224,00 |
| 01.10.2025 | 80,30 | 81,84 | 79,84 | 81,23 | 0,75% | - |
| 30.09.2025 | 81,54 | 81,64 | 79,63 | 80,63 | -0,82% | - |
| 29.09.2025 | 83,86 | 84,20 | 80,69 | 81,29 | -3,24% | 100,00 |
| 26.09.2025 | 82,78 | 85,25 | 82,28 | 84,01 | 1,40% | - |
| 25.09.2025 | 81,35 | 83,31 | 80,98 | 82,85 | 1,84% | - |
| 24.09.2025 | 79,14 | 82,30 | 79,02 | 81,35 | 2,73% | - |
| 23.09.2025 | 77,52 | 80,95 | 77,49 | 79,19 | 1,45% | - |
| 22.09.2025 | 78,92 | 78,94 | 77,37 | 78,06 | -1,35% | - |
| 19.09.2025 | 78,89 | 79,83 | 77,75 | 79,12 | -0,47% | - |
| 18.09.2025 | 79,33 | 80,19 | 78,81 | 79,49 | 0,14% | - |
| 17.09.2025 | 79,60 | 80,07 | 78,62 | 79,38 | -0,43% | - |
| 16.09.2025 | 78,57 | 80,20 | 77,85 | 79,72 | 1,75% | - |
| 15.09.2025 | 79,44 | 79,79 | 77,90 | 78,35 | -0,52% | - |
| 12.09.2025 | 79,80 | 81,13 | 78,75 | 78,76 | -1,55% | - |
| 11.09.2025 | 80,57 | 80,80 | 79,09 | 80,00 | -0,41% | - |
| 10.09.2025 | 78,84 | 80,47 | 78,30 | 80,33 | 1,77% | - |
| 09.09.2025 | 77,98 | 79,90 | 77,74 | 78,93 | 2,29% | - |
| 08.09.2025 | 79,37 | 80,27 | 77,04 | 77,16 | -2,23% | - |
| 05.09.2025 | 82,10 | 82,59 | 78,54 | 78,92 | -3,93% | - |
| 04.09.2025 | 80,77 | 82,64 | 80,27 | 82,15 | 1,45% | - |
| 03.09.2025 | 84,75 | 84,91 | 80,79 | 80,97 | -4,96% | - |
| 02.09.2025 | 85,03 | 85,84 | 83,90 | 85,20 | 0,60% | - |
| 01.09.2025 | 84,32 | 85,25 | 84,31 | 84,69 | 0,87% | - |
| 29.08.2025 | 84,32 | 85,16 | 83,96 | 83,96 | -0,59% | - |
| 28.08.2025 | 83,73 | 84,59 | 82,88 | 84,46 | 0,14% | 59,00 |
| 27.08.2025 | 83,36 | 85,06 | 83,17 | 84,34 | 0,36% | 6,00 |
| 26.08.2025 | 83,86 | 84,30 | 82,74 | 84,04 | -0,61% | - |
| 25.08.2025 | 82,93 | 84,59 | 82,31 | 84,56 | 2,41% | - |
| 22.08.2025 | 82,08 | 83,13 | 81,70 | 82,57 | 1,33% | - |
| 21.08.2025 | 81,94 | 82,36 | 80,75 | 81,49 | 0,06% | - |
| 20.08.2025 | 80,97 | 81,68 | 80,40 | 81,44 | 1,19% | - |
| 19.08.2025 | 80,17 | 81,07 | 79,81 | 80,48 | -0,09% | - |
| 18.08.2025 | 80,52 | 81,23 | 79,90 | 80,55 | -1,17% | - |
| 15.08.2025 | 81,76 | 82,39 | 80,89 | 81,50 | -0,85% | - |