76,265€
0,41%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 76,13 | 76,88 | 75,89 | 76,73 | 1,02% | 10,00 |
| 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% | - |
| 14.08.2025 | 82,01 | 82,49 | 80,90 | 82,19 | 0,31% | - |
| 13.08.2025 | 80,87 | 81,94 | 80,25 | 81,94 | 1,20% | 165,00 |
| 12.08.2025 | 80,67 | 82,99 | 80,16 | 80,97 | 0,45% | - |
| 11.08.2025 | 80,29 | 82,22 | 79,82 | 80,60 | -0,09% | 1.967,00 |
| 08.08.2025 | 79,29 | 81,45 | 78,70 | 80,68 | 1,48% | 200,00 |
| 07.08.2025 | 81,00 | 81,61 | 78,42 | 79,50 | -0,47% | 403,00 |
| 06.08.2025 | 80,82 | 82,28 | 79,38 | 79,88 | -0,84% | 120,00 |
| 05.08.2025 | 80,65 | 80,82 | 79,53 | 80,55 | 0,32% | 776,00 |
| 04.08.2025 | 80,30 | 81,18 | 79,52 | 80,30 | 0,15% | 60,00 |
| 01.08.2025 | 83,57 | 83,94 | 79,88 | 80,18 | -4,00% | - |
| 31.07.2025 | 83,80 | 84,93 | 83,19 | 83,52 | -1,40% | 1.112,00 |
| 30.07.2025 | 83,94 | 85,17 | 83,82 | 84,70 | -0,19% | - |
| 29.07.2025 | 83,28 | 84,91 | 83,26 | 84,86 | 1,40% | - |
| 28.07.2025 | 81,61 | 83,79 | 81,52 | 83,69 | 3,50% | - |
| 25.07.2025 | 81,71 | 81,93 | 80,72 | 80,86 | -0,68% | - |
| 24.07.2025 | 80,70 | 81,63 | 80,22 | 81,41 | 0,82% | - |
| 23.07.2025 | 79,22 | 80,93 | 78,86 | 80,74 | 2,05% | - |
| 22.07.2025 | 77,55 | 79,46 | 77,22 | 79,12 | 1,58% | 5.940,00 |
| 21.07.2025 | 79,09 | 79,25 | 77,73 | 77,89 | -1,24% | 1.090,00 |
| 18.07.2025 | 80,07 | 80,70 | 78,23 | 78,87 | -1,49% | - |
| 17.07.2025 | 78,76 | 80,15 | 78,52 | 80,06 | 1,80% | 60,00 |
| 16.07.2025 | 79,84 | 80,30 | 77,88 | 78,65 | -1,43% | 86,00 |
| 15.07.2025 | 80,34 | 81,06 | 79,74 | 79,79 | -1,14% | 150,00 |
| 14.07.2025 | 81,83 | 82,28 | 80,32 | 80,71 | -1,37% | - |
| 11.07.2025 | 81,52 | 82,30 | 80,84 | 81,83 | 0,28% | - |
| 10.07.2025 | 80,66 | 81,87 | 79,80 | 81,60 | 1,15% | - |
| 09.07.2025 | 81,65 | 82,34 | 80,55 | 80,67 | -1,27% | - |
| 08.07.2025 | 78,50 | 82,73 | 78,06 | 81,71 | 3,46% | 100,00 |
| 07.07.2025 | 79,68 | 80,02 | 77,97 | 78,98 | -1,14% | - |
| 04.07.2025 | 79,72 | 80,60 | 78,66 | 79,89 | 0,13% | - |
| 03.07.2025 | 79,76 | 80,86 | 79,54 | 79,79 | -0,16% | - |
| 02.07.2025 | 77,83 | 80,07 | 77,62 | 79,91 | 2,49% | - |
| 01.07.2025 | 76,04 | 78,35 | 75,59 | 77,97 | 2,36% | - |
| 30.06.2025 | 77,28 | 77,45 | 75,85 | 76,17 | -1,11% | 35,00 |
| 27.06.2025 | 78,07 | 78,39 | 76,74 | 77,03 | -0,82% | - |
| 26.06.2025 | 76,29 | 77,67 | 75,96 | 77,67 | 1,65% | - |
| 25.06.2025 | 77,64 | 77,95 | 76,38 | 76,41 | -0,75% | - |
| 24.06.2025 | 79,00 | 79,20 | 76,63 | 76,98 | -2,82% | 103,00 |
| 23.06.2025 | 83,54 | 84,06 | 78,77 | 79,21 | -3,67% | - |
| 20.06.2025 | 81,53 | 82,62 | 81,22 | 82,23 | 0,11% | - |
| 19.06.2025 | 82,38 | 84,23 | 82,14 | 82,14 | 0,81% | 10,00 |
| 18.06.2025 | 83,45 | 83,46 | 81,48 | 81,48 | -1,16% | 7,00 |
| 17.06.2025 | 82,44 | 82,44 | 82,44 | 82,44 | 0,73% | - |
| 16.06.2025 | 84,34 | 84,34 | 81,84 | 81,84 | -2,35% | 50,00 |
| 13.06.2025 | 85,04 | 85,86 | 82,85 | 83,81 | 3,23% | 100,00 |
| 12.06.2025 | 80,93 | 81,19 | 80,93 | 81,19 | 0,04% | - |
| 11.06.2025 | 79,57 | 81,16 | 79,57 | 81,16 | 2,04% | - |
| 10.06.2025 | 77,29 | 79,84 | 77,29 | 79,54 | 2,96% | - |
| 09.06.2025 | 76,05 | 77,50 | 76,05 | 77,25 | 3,97% | - |
| 06.06.2025 | 74,30 | 74,30 | 74,30 | 74,30 | -0,30% | - |
| 05.06.2025 | 75,06 | 75,18 | 74,52 | 74,52 | -3,41% | - |
| 04.06.2025 | 77,15 | 77,15 | 77,15 | 77,15 | 2,17% | - |
| 03.06.2025 | 75,51 | 75,51 | 75,51 | 75,51 | 0,15% | - |
| 02.06.2025 | 75,63 | 75,63 | 75,40 | 75,40 | 0,48% | 20,00 |
| 30.05.2025 | 75,04 | 75,04 | 75,04 | 75,04 | 0,15% | - |
| 29.05.2025 | 76,06 | 76,06 | 74,76 | 74,93 | 0,33% | - |