93,250€
-4,49%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.12.2024 | 97,03 | 97,42 | 96,45 | 96,45 | -1,30% | 32,00 |
| 11.12.2024 | 97,40 | 97,95 | 96,93 | 97,72 | 0,28% | - |
| 10.12.2024 | 97,27 | 98,18 | 97,24 | 97,45 | -0,77% | 50,00 |
| 09.12.2024 | 98,14 | 98,80 | 98,14 | 98,21 | 0,65% | - |
| 06.12.2024 | 98,55 | 99,02 | 97,48 | 97,58 | -1,39% | 2,00 |
| 05.12.2024 | 98,45 | 98,97 | 98,45 | 98,96 | 0,87% | - |
| 04.12.2024 | 100,56 | 100,86 | 98,11 | 98,11 | -3,13% | - |
| 03.12.2024 | 101,06 | 101,46 | 100,92 | 101,28 | 0,18% | - |
| 02.12.2024 | 101,04 | 103,16 | 101,04 | 101,10 | -1,10% | - |
| 29.11.2024 | 102,14 | 102,28 | 102,06 | 102,22 | -0,35% | 2,00 |
| 28.11.2024 | 101,38 | 102,58 | 101,38 | 102,58 | 0,67% | 25,00 |
| 27.11.2024 | 101,68 | 102,46 | 101,44 | 101,90 | 0,04% | - |
| 26.11.2024 | 101,52 | 101,86 | 101,12 | 101,86 | -4,37% | - |
| 25.11.2024 | 105,94 | 106,52 | 105,94 | 106,52 | -0,67% | - |
| 22.11.2024 | 106,48 | 107,62 | 106,48 | 107,24 | 0,56% | - |
| 21.11.2024 | 107,24 | 107,38 | 106,64 | 106,64 | -0,98% | - |
| 20.11.2024 | 106,46 | 107,70 | 106,46 | 107,70 | 0,73% | - |
| 19.11.2024 | 106,98 | 106,98 | 106,86 | 106,92 | -0,60% | - |
| 18.11.2024 | 106,28 | 107,56 | 106,28 | 107,56 | 1,07% | 115,00 |
| 15.11.2024 | 106,08 | 106,54 | 106,08 | 106,42 | -0,52% | - |
| 14.11.2024 | 105,60 | 106,98 | 105,48 | 106,98 | 0,77% | - |
| 13.11.2024 | 104,08 | 106,16 | 103,18 | 106,16 | 1,63% | - |
| 12.11.2024 | 104,72 | 105,26 | 104,46 | 104,46 | -0,65% | - |
| 11.11.2024 | 104,30 | 105,36 | 103,96 | 105,14 | 1,21% | - |
| 08.11.2024 | 103,08 | 103,88 | 103,08 | 103,88 | -0,33% | - |
| 07.11.2024 | 105,34 | 106,56 | 103,72 | 104,22 | -1,88% | 148,00 |
| 06.11.2024 | 103,08 | 106,22 | 103,08 | 106,22 | 6,91% | - |
| 05.11.2024 | 99,54 | 99,57 | 99,35 | 99,35 | -0,83% | 10,00 |
| 04.11.2024 | 99,45 | 100,18 | 99,45 | 100,18 | -1,92% | - |