80,780€
0,31%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 75,48 | 75,48 | 74,68 | 74,68 | -0,97% | - |
| 27.05.2025 | 75,60 | 75,60 | 75,41 | 75,41 | -0,28% | - |
| 26.05.2025 | 74,52 | 75,62 | 74,52 | 75,62 | 0,87% | - |
| 23.05.2025 | 75,72 | 75,72 | 74,97 | 74,97 | -1,79% | - |
| 22.05.2025 | 76,97 | 76,97 | 76,34 | 76,34 | -1,08% | - |
| 21.05.2025 | 79,66 | 79,66 | 77,17 | 77,17 | -2,60% | 221,00 |
| 20.05.2025 | 79,95 | 79,95 | 79,23 | 79,23 | -1,97% | - |
| 19.05.2025 | 81,47 | 81,47 | 80,82 | 80,82 | -2,49% | 70,00 |
| 16.05.2025 | 82,41 | 82,88 | 81,95 | 82,88 | 0,22% | - |
| 15.05.2025 | 81,58 | 82,70 | 81,17 | 82,70 | -0,13% | - |
| 14.05.2025 | 83,71 | 83,81 | 82,81 | 82,81 | -1,57% | 15,00 |
| 13.05.2025 | 82,80 | 84,39 | 82,80 | 84,13 | 1,14% | - |
| 12.05.2025 | 79,06 | 83,25 | 79,06 | 83,18 | 5,79% | 120,00 |
| 09.05.2025 | 79,25 | 79,25 | 78,63 | 78,63 | -1,53% | - |
| 08.05.2025 | 77,84 | 79,85 | 77,84 | 79,85 | 3,85% | - |
| 07.05.2025 | 77,23 | 77,23 | 76,89 | 76,89 | -0,65% | - |
| 06.05.2025 | 77,58 | 78,66 | 77,39 | 77,39 | -2,65% | - |
| 05.05.2025 | 78,95 | 79,50 | 78,95 | 79,50 | -1,61% | 1.130,00 |
| 02.05.2025 | 79,72 | 80,80 | 79,72 | 80,80 | 3,52% | - |
| 30.04.2025 | 80,31 | 80,31 | 78,05 | 78,05 | -3,27% | - |
| 29.04.2025 | 81,01 | 81,01 | 80,69 | 80,69 | -0,14% | - |
| 28.04.2025 | 80,80 | 80,80 | 80,80 | 80,80 | 0,50% | - |
| 25.04.2025 | 80,91 | 80,91 | 80,40 | 80,40 | -0,10% | - |
| 24.04.2025 | 79,07 | 80,63 | 79,07 | 80,48 | 2,04% | - |
| 23.04.2025 | 79,19 | 80,28 | 78,75 | 78,87 | 0,60% | 100,00 |
| 22.04.2025 | 75,64 | 78,40 | 75,64 | 78,40 | 2,58% | - |
| 17.04.2025 | 76,43 | 76,43 | 76,43 | 76,43 | 0,84% | - |
| 16.04.2025 | 74,48 | 75,93 | 74,48 | 75,79 | -0,37% | 50,00 |
| 15.04.2025 | 75,96 | 76,07 | 75,96 | 76,07 | -0,05% | - |
| 14.04.2025 | 75,66 | 76,11 | 75,66 | 76,11 | -0,09% | - |
| 11.04.2025 | 74,04 | 76,52 | 74,04 | 76,18 | -9,09% | 32,00 |
| 10.04.2025 | 83,80 | 83,80 | 83,80 | 83,80 | 14,20% | - |
| 09.04.2025 | 73,22 | 73,38 | 73,22 | 73,38 | -8,72% | 100,00 |
| 08.04.2025 | 78,39 | 80,39 | 78,39 | 80,39 | 8,58% | 10,00 |
| 07.04.2025 | 74,04 | 74,04 | 74,04 | 74,04 | -5,87% | - |
| 04.04.2025 | 85,99 | 85,99 | 78,66 | 78,66 | -15,65% | 150,00 |
| 03.04.2025 | 93,25 | 93,25 | 93,25 | 93,25 | -4,49% | - |
| 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 |