129,581$
-0,96%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 132,17 | 132,22 | 128,81 | 129,77 | -0,82% | - |
| 14.10.2025 | 128,13 | 132,97 | 127,67 | 130,84 | 0,81% | 1.941.314,00 |
| 13.10.2025 | 127,96 | 129,97 | 127,55 | 129,79 | 2,39% | 1.219.136,00 |
| 10.10.2025 | 130,02 | 131,72 | 126,74 | 126,76 | -3,30% | 1.963.583,00 |
| 09.10.2025 | 132,04 | 133,04 | 130,47 | 131,09 | -0,16% | 1.577.050,00 |
| 08.10.2025 | 132,65 | 132,84 | 130,40 | 131,30 | -0,81% | 1.772.564,00 |
| 07.10.2025 | 132,60 | 132,90 | 129,32 | 132,37 | -0,41% | 1.918.022,00 |
| 06.10.2025 | 133,08 | 135,18 | 131,77 | 132,92 | -0,18% | 1.609.952,00 |
| 03.10.2025 | 137,56 | 138,01 | 133,14 | 133,16 | -1,32% | - |
| 02.10.2025 | 134,00 | 136,20 | 133,27 | 134,94 | 0,26% | 1.829.381,00 |
| 01.10.2025 | 135,37 | 136,45 | 134,23 | 134,59 | -1,05% | 2.258.532,00 |
| 30.09.2025 | 136,24 | 137,21 | 134,19 | 136,02 | -1,13% | 2.240.035,00 |
| 29.09.2025 | 139,62 | 139,62 | 136,40 | 137,57 | -1,36% | 2.810.472,00 |
| 26.09.2025 | 139,78 | 142,35 | 138,68 | 139,46 | 0,27% | 2.891.069,00 |
| 25.09.2025 | 136,00 | 139,57 | 134,97 | 139,08 | 1,82% | 5.158.939,00 |
| 24.09.2025 | 133,02 | 137,69 | 132,63 | 136,59 | 3,26% | 3.000.972,00 |
| 23.09.2025 | 130,13 | 133,96 | 130,13 | 132,28 | 2,09% | 3.815.635,00 |
| 22.09.2025 | 129,19 | 131,24 | 128,63 | 129,57 | -0,12% | 3.362.105,00 |
| 19.09.2025 | 131,72 | 132,01 | 128,38 | 129,72 | -1,24% | 9.244.775,00 |
| 18.09.2025 | 133,67 | 134,10 | 130,94 | 131,35 | -1,34% | 3.180.381,00 |
| 17.09.2025 | 132,20 | 134,76 | 132,00 | 133,14 | 0,08% | 3.287.562,00 |
| 16.09.2025 | 132,01 | 133,59 | 131,50 | 133,04 | 1,42% | 1.767.569,00 |
| 15.09.2025 | 131,22 | 132,13 | 130,16 | 131,18 | 0,31% | 1.730.320,00 |
| 12.09.2025 | 132,69 | 133,30 | 130,69 | 130,78 | -1,31% | 1.380.843,00 |
| 11.09.2025 | 131,44 | 133,36 | 131,11 | 132,52 | 0,84% | 2.155.893,00 |
| 10.09.2025 | 131,97 | 133,69 | 128,36 | 131,42 | -0,66% | 2.424.723,00 |
| 09.09.2025 | 131,35 | 135,22 | 130,14 | 132,29 | 1,60% | 2.830.762,00 |
| 08.09.2025 | 131,99 | 132,45 | 129,85 | 130,21 | -1,02% | 2.801.454,00 |
| 05.09.2025 | 130,79 | 132,25 | 129,85 | 131,55 | -0,02% | 1.828.616,00 |
| 04.09.2025 | 130,74 | 132,18 | 129,93 | 131,58 | 0,80% | 1.832.221,00 |
| 03.09.2025 | 131,50 | 133,84 | 129,67 | 130,53 | -2,47% | 2.290.953,00 |
| 02.09.2025 | 133,05 | 133,95 | 132,02 | 133,84 | 0,19% | 2.113.980,00 |
| 29.08.2025 | 132,82 | 134,34 | 132,05 | 133,58 | 0,56% | 1.530.729,00 |
| 28.08.2025 | 132,58 | 133,35 | 131,50 | 132,83 | 0,16% | 1.982.338,00 |
| 27.08.2025 | 129,30 | 133,33 | 129,22 | 132,62 | 2,10% | 2.031.923,00 |
| 26.08.2025 | 128,77 | 130,09 | 128,14 | 129,89 | 0,29% | 2.777.492,00 |
| 25.08.2025 | 129,40 | 130,93 | 128,98 | 129,52 | -0,32% | 2.051.202,00 |
| 22.08.2025 | 125,00 | 130,65 | 124,88 | 129,94 | 4,41% | 2.674.117,00 |
| 21.08.2025 | 122,89 | 124,70 | 122,25 | 124,45 | 0,71% | 2.174.688,00 |
| 20.08.2025 | 122,86 | 124,29 | 122,13 | 123,57 | 1,15% | 1.720.422,00 |
| 19.08.2025 | 121,48 | 124,10 | 121,24 | 122,17 | -0,55% | 1.600.468,00 |
| 18.08.2025 | 122,43 | 123,53 | 122,25 | 122,84 | -0,62% | 1.858.168,00 |
| 15.08.2025 | 123,54 | 124,85 | 122,57 | 123,61 | 0,72% | 2.303.677,00 |
| 14.08.2025 | 121,22 | 122,95 | 119,80 | 122,73 | 0,12% | 2.095.643,00 |
| 13.08.2025 | 119,64 | 122,58 | 119,54 | 122,58 | 2,12% | 2.359.186,00 |
| 12.08.2025 | 119,02 | 121,71 | 118,64 | 120,04 | 1,41% | 1.749.152,00 |
| 11.08.2025 | 119,49 | 120,70 | 118,07 | 118,37 | -0,64% | 1.699.625,00 |
| 08.08.2025 | 119,67 | 120,84 | 118,88 | 119,13 | -0,14% | 1.694.173,00 |
| 07.08.2025 | 120,92 | 122,34 | 119,07 | 119,30 | -0,45% | 1.587.566,00 |
| 06.08.2025 | 122,88 | 123,28 | 119,28 | 119,84 | -1,83% | 2.080.758,00 |
| 05.08.2025 | 121,73 | 122,64 | 119,80 | 122,07 | 0,50% | 1.512.750,00 |
| 04.08.2025 | 119,60 | 122,02 | 119,60 | 121,46 | 1,56% | 2.102.215,00 |
| 01.08.2025 | 121,88 | 122,39 | 119,17 | 119,60 | -3,22% | 2.162.494,00 |
| 31.07.2025 | 124,41 | 125,03 | 122,97 | 123,58 | -0,66% | 3.926.259,00 |
| 30.07.2025 | 127,59 | 127,59 | 123,77 | 124,40 | -3,12% | 3.193.780,00 |
| 29.07.2025 | 127,36 | 128,52 | 126,08 | 128,41 | 0,56% | 2.395.738,00 |
| 28.07.2025 | 125,56 | 127,83 | 125,56 | 127,69 | 2,18% | 2.690.475,00 |
| 25.07.2025 | 125,81 | 126,79 | 122,74 | 124,97 | 0,52% | 3.666.550,00 |
| 24.07.2025 | 126,75 | 127,10 | 122,56 | 124,32 | -2,76% | 3.508.238,00 |
| 23.07.2025 | 126,42 | 128,06 | 126,16 | 127,85 | 1,34% | 2.281.539,00 |
| 22.07.2025 | 125,81 | 127,57 | 125,81 | 126,16 | 0,09% | 2.225.129,00 |
| 21.07.2025 | 126,31 | 127,76 | 125,62 | 126,05 | 0,12% | 2.505.373,00 |
| 18.07.2025 | 126,45 | 127,31 | 125,30 | 125,90 | 0,58% | 3.256.700,00 |
| 17.07.2025 | 123,45 | 125,47 | 123,00 | 125,18 | 1,22% | 2.609.129,00 |
| 16.07.2025 | 127,48 | 128,54 | 123,56 | 123,67 | -3,59% | 3.438.405,00 |
| 15.07.2025 | 129,76 | 130,07 | 128,15 | 128,27 | -0,57% | 1.995.192,00 |
| 14.07.2025 | 130,71 | 131,35 | 128,45 | 129,01 | -2,05% | 1.933.220,00 |
| 11.07.2025 | 133,10 | 133,54 | 131,43 | 131,71 | -1,99% | 1.680.021,00 |
| 10.07.2025 | 130,48 | 134,66 | 129,82 | 134,39 | 2,97% | 2.711.868,00 |
| 09.07.2025 | 130,31 | 132,22 | 129,66 | 130,51 | 0,39% | 3.160.624,00 |
| 08.07.2025 | 126,75 | 130,57 | 126,63 | 130,00 | 2,85% | 3.821.506,00 |
| 07.07.2025 | 126,51 | 128,40 | 125,24 | 126,40 | -0,70% | 2.091.014,00 |
| 03.07.2025 | 126,04 | 128,44 | 125,31 | 127,29 | 0,66% | 1.290.860,00 |
| 02.07.2025 | 124,10 | 126,54 | 122,96 | 126,46 | 2,69% | 2.128.468,00 |
| 01.07.2025 | 119,00 | 124,43 | 118,87 | 123,15 | 3,23% | 2.731.525,00 |
| 30.06.2025 | 118,64 | 120,17 | 118,18 | 119,30 | 0,04% | 2.060.675,00 |
| 27.06.2025 | 119,64 | 120,32 | 118,00 | 119,25 | -0,77% | 10.132.728,00 |
| 26.06.2025 | 119,84 | 120,89 | 118,86 | 120,17 | 0,45% | 3.058.144,00 |
| 25.06.2025 | 119,01 | 120,99 | 118,50 | 119,63 | 0,14% | 2.866.850,00 |
| 24.06.2025 | 120,49 | 121,96 | 118,79 | 119,46 | -1,30% | 4.171.302,00 |
| 23.06.2025 | 125,39 | 125,46 | 120,43 | 121,03 | -3,01% | 4.503.077,00 |
| 20.06.2025 | 125,40 | 126,31 | 123,94 | 124,78 | -0,03% | 8.494.407,00 |
| 18.06.2025 | 124,54 | 126,39 | 123,52 | 124,82 | 0,22% | 5.788.636,00 |
| 17.06.2025 | 124,50 | 125,76 | 123,60 | 124,54 | 0,74% | 5.513.888,00 |
| 16.06.2025 | 122,36 | 124,37 | 121,58 | 123,62 | 1,20% | 4.164.309,00 |
| 13.06.2025 | 122,00 | 123,43 | 121,00 | 122,15 | 0,52% | 3.074.949,00 |
| 12.06.2025 | 120,00 | 122,00 | 119,05 | 121,52 | 0,47% | 2.442.456,00 |
| 11.06.2025 | 119,16 | 121,26 | 118,25 | 120,95 | 1,90% | 2.414.199,00 |
| 10.06.2025 | 117,15 | 120,01 | 117,15 | 118,70 | 2,24% | 2.314.736,00 |
| 09.06.2025 | 115,40 | 117,69 | 114,54 | 116,10 | 1,58% | 2.803.994,00 |
| 06.06.2025 | 113,43 | 115,00 | 112,95 | 114,29 | 1,84% | 2.821.122,00 |
| 05.06.2025 | 113,02 | 113,46 | 111,37 | 112,23 | -0,22% | 2.836.579,00 |
| 04.06.2025 | 115,75 | 116,69 | 111,82 | 112,48 | -3,01% | 3.686.241,00 |
| 03.06.2025 | 114,28 | 117,77 | 113,14 | 115,97 | 1,48% | 2.065.648,00 |
| 02.06.2025 | 115,08 | 115,34 | 111,19 | 114,28 | 0,70% | 2.841.393,00 |
| 30.05.2025 | 114,34 | 114,96 | 113,16 | 113,48 | -1,05% | 4.559.857,00 |
| 29.05.2025 | 113,06 | 115,05 | 112,29 | 114,68 | 1,69% | 2.609.976,00 |
| 28.05.2025 | 115,05 | 115,46 | 112,51 | 112,77 | -1,36% | 2.006.680,00 |
| 27.05.2025 | 114,19 | 115,57 | 113,08 | 114,33 | 1,06% | 2.832.705,00 |
| 23.05.2025 | 111,52 | 113,38 | 111,41 | 113,13 | 0,13% | 2.248.682,00 |