101,880€
1,72%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 102,00 | 103,15 | 101,47 | 102,00 | 1,41% | - |
| 25.05.2026 | 98,99 | 105,47 | 96,32 | 100,58 | -3,10% | 7.906,00 |
| 22.05.2026 | 104,37 | 105,17 | 102,98 | 103,80 | 0,08% | - |
| 21.05.2026 | 106,02 | 107,26 | 103,04 | 103,72 | -1,42% | 330,00 |
| 20.05.2026 | 107,26 | 108,67 | 104,76 | 105,21 | -2,43% | 3.050,00 |
| 19.05.2026 | 107,00 | 108,52 | 106,92 | 107,83 | 0,98% | 1.518,00 |
| 18.05.2026 | 106,37 | 107,54 | 103,42 | 106,78 | 1,39% | 8.390,00 |
| 15.05.2026 | 103,12 | 105,39 | 102,24 | 105,32 | 3,32% | 1.760,00 |
| 14.05.2026 | 100,16 | 102,39 | 98,86 | 101,94 | 1,68% | - |
| 13.05.2026 | 99,70 | 100,78 | 98,77 | 100,26 | -0,15% | - |
| 12.05.2026 | 98,35 | 100,70 | 98,35 | 100,41 | 2,35% | 4.040,00 |
| 11.05.2026 | 97,50 | 98,46 | 96,58 | 98,10 | 1,57% | - |
| 08.05.2026 | 98,27 | 108,09 | 96,47 | 96,59 | -1,34% | 66,00 |
| 07.05.2026 | 101,30 | 101,59 | 96,92 | 97,90 | -3,27% | 5.664,00 |
| 06.05.2026 | 104,31 | 105,32 | 98,10 | 101,20 | -4,04% | 793,00 |
| 05.05.2026 | 106,62 | 107,31 | 105,09 | 105,46 | -1,26% | 120,00 |
| 04.05.2026 | 105,25 | 107,16 | 103,98 | 106,81 | -0,39% | 4.650,00 |
| 30.04.2026 | 111,24 | 111,69 | 104,77 | 107,23 | -2,06% | 2.450,00 |
| 29.04.2026 | 106,13 | 109,85 | 105,97 | 109,48 | 3,14% | - |
| 28.04.2026 | 104,50 | 106,39 | 104,50 | 106,15 | 2,24% | 744,00 |
| 27.04.2026 | 103,82 | 105,23 | 102,51 | 103,82 | -0,07% | 161,00 |
| 24.04.2026 | 106,03 | 107,31 | 102,82 | 103,89 | -2,40% | 321,00 |
| 23.04.2026 | 105,35 | 107,60 | 104,97 | 106,45 | 1,58% | 1.120,00 |
| 22.04.2026 | 101,20 | 105,25 | 101,17 | 104,79 | 2,17% | - |
| 21.04.2026 | 99,19 | 102,82 | 98,97 | 102,56 | 3,83% | 3.402,00 |
| 20.04.2026 | 100,88 | 101,46 | 98,49 | 98,78 | -0,08% | 1.530,00 |
| 17.04.2026 | 102,60 | 103,66 | 94,91 | 98,85 | -4,22% | 1.366,00 |
| 16.04.2026 | 100,35 | 104,04 | 100,10 | 103,21 | 2,43% | - |
| 15.04.2026 | 100,42 | 102,03 | 99,58 | 100,76 | 0,03% | 175,00 |
| 14.04.2026 | 104,52 | 104,79 | 100,03 | 100,73 | -4,17% | 13.902,00 |
| 13.04.2026 | 108,75 | 109,35 | 104,09 | 105,11 | 0,68% | 7.265,00 |
| 10.04.2026 | 106,00 | 106,01 | 103,41 | 104,40 | -0,91% | 647,00 |
| 09.04.2026 | 108,50 | 109,47 | 105,24 | 105,36 | -1,83% | 293,00 |
| 08.04.2026 | 104,83 | 108,03 | 103,25 | 107,32 | -5,58% | 1.225,00 |
| 07.04.2026 | 114,52 | 115,59 | 113,15 | 113,66 | 0,44% | 1.848,00 |
| 02.04.2026 | 114,75 | 116,59 | 111,79 | 113,16 | 2,11% | 1.000,00 |
| 01.04.2026 | 112,30 | 112,30 | 108,88 | 110,82 | -2,95% | 10.278,00 |
| 31.03.2026 | 115,68 | 117,38 | 111,12 | 114,19 | -1,53% | 22.885,00 |
| 30.03.2026 | 116,89 | 118,67 | 115,14 | 115,97 | -0,21% | 2.850,00 |
| 27.03.2026 | 115,97 | 117,39 | 114,88 | 116,21 | 0,66% | 2.519,00 |
| 26.03.2026 | 112,15 | 115,85 | 112,06 | 115,45 | 3,32% | 4.153,00 |
| 25.03.2026 | 111,00 | 112,16 | 109,10 | 111,74 | 0,93% | - |
| 24.03.2026 | 110,76 | 113,01 | 109,63 | 110,71 | 1,11% | - |
| 23.03.2026 | 111,01 | 111,66 | 106,21 | 109,49 | -0,28% | 7.886,00 |
| 20.03.2026 | 109,06 | 110,91 | 107,78 | 109,80 | 1,07% | 5.946,00 |
| 19.03.2026 | 108,00 | 109,80 | 107,65 | 108,64 | 0,57% | 2.068,00 |
| 18.03.2026 | 105,70 | 108,80 | 105,62 | 108,02 | 1,46% | - |
| 17.03.2026 | 106,49 | 107,57 | 105,07 | 106,47 | 0,97% | 570,00 |
| 16.03.2026 | 107,38 | 107,80 | 104,73 | 105,45 | -1,26% | 7.100,00 |
| 13.03.2026 | 104,82 | 106,96 | 104,01 | 106,80 | 2,07% | 1.572,00 |
| 12.03.2026 | 101,70 | 105,02 | 101,62 | 104,63 | 3,46% | 2.971,00 |
| 11.03.2026 | 97,09 | 101,39 | 97,07 | 101,13 | 2,73% | 4.308,00 |
| 10.03.2026 | 99,27 | 100,12 | 96,83 | 98,45 | -1,92% | 3.940,00 |
| 09.03.2026 | 103,50 | 104,36 | 100,05 | 100,37 | -0,51% | 2.585,00 |
| 06.03.2026 | 100,49 | 103,55 | 100,49 | 100,88 | 0,16% | 739,00 |
| 05.03.2026 | 100,70 | 102,19 | 99,00 | 100,72 | 1,36% | 3.880,00 |
| 04.03.2026 | 102,50 | 102,99 | 98,52 | 99,37 | -2,62% | 13.605,00 |
| 03.03.2026 | 102,68 | 105,97 | 101,12 | 102,04 | 0,90% | 5.210,00 |
| 02.03.2026 | 102,49 | 104,87 | 98,91 | 101,13 | 5,32% | 4.238,00 |
| 27.02.2026 | 94,05 | 96,23 | 93,31 | 96,03 | 2,42% | 1.720,00 |
| 26.02.2026 | 93,14 | 94,73 | 91,80 | 93,76 | 0,57% | - |
| 25.02.2026 | 93,30 | 94,34 | 92,15 | 93,23 | -0,77% | 4.834,00 |
| 24.02.2026 | 93,78 | 94,11 | 92,21 | 93,95 | 0,79% | 495,00 |
| 23.02.2026 | 93,12 | 94,85 | 92,87 | 93,22 | -0,61% | 3.900,00 |
| 20.02.2026 | 94,97 | 95,76 | 93,03 | 93,79 | -1,07% | 3.727,00 |
| 19.02.2026 | 93,92 | 96,81 | 93,78 | 94,81 | 1,11% | 1.290,00 |
| 18.02.2026 | 91,40 | 94,03 | 91,37 | 93,77 | 2,13% | 4.600,00 |
| 17.02.2026 | 94,06 | 95,47 | 91,39 | 91,81 | -3,52% | 1.714,00 |
| 16.02.2026 | 94,00 | 95,68 | 91,31 | 95,15 | 1,38% | 10.500,00 |
| 13.02.2026 | 93,13 | 94,41 | 92,33 | 93,86 | 0,45% | 1.384,00 |
| 12.02.2026 | 93,80 | 94,90 | 91,61 | 93,43 | -0,26% | 1.130,00 |
| 11.02.2026 | 90,45 | 93,84 | 90,34 | 93,67 | 3,67% | - |
| 10.02.2026 | 91,26 | 91,65 | 90,06 | 90,36 | -0,95% | - |
| 09.02.2026 | 91,34 | 91,39 | 89,90 | 91,23 | 0,20% | 682,00 |
| 06.02.2026 | 89,19 | 91,49 | 89,19 | 91,05 | 2,18% | 1.702,00 |
| 05.02.2026 | 90,58 | 91,64 | 87,59 | 89,10 | -2,30% | 6.264,00 |
| 04.02.2026 | 88,69 | 91,82 | 87,76 | 91,20 | 2,73% | 1.934,00 |
| 03.02.2026 | 85,87 | 89,06 | 85,27 | 88,78 | 2,83% | 4.922,00 |
| 02.02.2026 | 83,85 | 87,40 | 83,85 | 86,34 | -1,79% | - |
| 30.01.2026 | 85,66 | 87,96 | 84,62 | 87,92 | 2,31% | 8.640,00 |
| 29.01.2026 | 85,30 | 88,36 | 84,31 | 85,93 | 1,23% | 30.000,00 |
| 28.01.2026 | 83,60 | 85,08 | 82,59 | 84,89 | 2,25% | 2.606,00 |
| 27.01.2026 | 82,72 | 83,59 | 82,31 | 83,02 | 0,20% | - |
| 26.01.2026 | 83,79 | 84,37 | 82,24 | 82,86 | -0,25% | - |
| 23.01.2026 | 83,24 | 84,65 | 82,52 | 83,06 | 0,79% | 3.195,00 |
| 22.01.2026 | 83,60 | 83,91 | 81,71 | 82,41 | -0,85% | 3.164,00 |
| 21.01.2026 | 81,93 | 83,59 | 81,44 | 83,12 | 2,03% | 2.696,00 |
| 20.01.2026 | 83,91 | 84,26 | 81,06 | 81,47 | -2,61% | 1.056,00 |
| 19.01.2026 | 84,53 | 85,53 | 83,03 | 83,65 | -1,16% | 690,00 |
| 16.01.2026 | 85,55 | 85,98 | 83,67 | 84,63 | -0,74% | 1.450,00 |
| 15.01.2026 | 86,56 | 86,62 | 84,65 | 85,26 | -1,14% | 2.111,00 |
| 14.01.2026 | 82,53 | 87,59 | 82,33 | 86,24 | 4,12% | 8.939,00 |
| 13.01.2026 | 82,64 | 83,80 | 82,11 | 82,83 | 1,19% | 860,00 |
| 12.01.2026 | 84,14 | 84,71 | 81,15 | 81,85 | -2,28% | 520,00 |
| 09.01.2026 | 84,98 | 86,18 | 83,63 | 83,76 | -1,15% | 3.418,00 |
| 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 |