124,936$
0,50%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 111,64 | 114,04 | 109,75 | 112,98 | 1,07% | 3.588.339,00 |
| 21.05.2025 | 116,66 | 116,95 | 111,41 | 111,78 | -7,54% | 7.211.870,00 |
| 20.05.2025 | 122,18 | 122,95 | 120,60 | 120,90 | -1,05% | 2.831.654,00 |
| 19.05.2025 | 122,75 | 124,24 | 121,21 | 122,18 | -2,82% | 3.770.026,00 |
| 16.05.2025 | 125,34 | 125,82 | 123,05 | 125,73 | 0,77% | 3.242.938,00 |
| 15.05.2025 | 123,03 | 125,02 | 122,65 | 124,77 | 0,06% | 2.372.101,00 |
| 14.05.2025 | 124,10 | 125,86 | 123,84 | 124,70 | -0,69% | 3.215.898,00 |
| 13.05.2025 | 123,61 | 126,69 | 121,21 | 125,57 | 5,81% | 11.117.297,00 |
| 12.05.2025 | 117,34 | 119,70 | 117,30 | 118,68 | 7,00% | 4.530.008,00 |
| 09.05.2025 | 110,59 | 111,17 | 109,39 | 110,92 | 1,58% | 2.396.924,00 |
| 08.05.2025 | 106,34 | 110,35 | 106,34 | 109,19 | 3,45% | 2.679.822,00 |
| 07.05.2025 | 105,63 | 106,34 | 104,83 | 105,55 | 0,15% | 1.748.025,00 |
| 06.05.2025 | 106,90 | 108,22 | 105,38 | 105,39 | -1,41% | 2.348.535,00 |
| 05.05.2025 | 106,07 | 108,57 | 105,71 | 106,90 | -0,23% | 2.710.993,00 |
| 02.05.2025 | 105,24 | 107,49 | 103,38 | 107,15 | 3,57% | 2.588.739,00 |
| 01.05.2025 | 104,18 | 105,71 | 103,35 | 103,46 | -0,58% | 2.608.634,00 |
| 30.04.2025 | 104,36 | 104,53 | 102,16 | 104,06 | -1,83% | 3.211.245,00 |
| 29.04.2025 | 104,88 | 106,36 | 104,33 | 106,00 | 0,21% | 1.564.445,00 |
| 28.04.2025 | 103,53 | 106,28 | 103,03 | 105,78 | 1,74% | 2.295.516,00 |
| 25.04.2025 | 103,28 | 104,06 | 101,54 | 103,97 | -0,69% | 3.056.426,00 |
| 24.04.2025 | 103,52 | 105,06 | 102,73 | 104,69 | 1,86% | 2.536.839,00 |
| 23.04.2025 | 103,27 | 104,80 | 101,87 | 102,78 | 1,86% | 3.055.122,00 |
| 22.04.2025 | 99,26 | 101,30 | 98,45 | 100,90 | 4,01% | 2.908.627,00 |
| 21.04.2025 | 97,50 | 97,70 | 95,70 | 97,01 | -2,11% | 2.326.663,00 |
| 17.04.2025 | 97,85 | 100,29 | 97,71 | 99,10 | 2,62% | 2.437.257,00 |
| 16.04.2025 | 96,47 | 98,84 | 96,11 | 96,57 | 0,37% | 1.951.934,00 |
| 15.04.2025 | 98,05 | 99,16 | 96,12 | 96,21 | -1,65% | 2.347.825,00 |
| 14.04.2025 | 99,74 | 100,16 | 96,14 | 97,82 | 0,45% | 2.523.995,00 |
| 11.04.2025 | 96,71 | 98,28 | 93,50 | 97,38 | 0,40% | 3.572.100,00 |
| 10.04.2025 | 101,11 | 101,11 | 93,69 | 96,99 | -5,95% | 4.512.489,00 |
| 09.04.2025 | 91,60 | 105,81 | 91,01 | 103,13 | 11,05% | 11.450.700,00 |
| 08.04.2025 | 99,20 | 99,99 | 91,18 | 92,87 | -3,85% | 4.682.421,00 |
| 07.04.2025 | 95,59 | 102,03 | 93,00 | 96,59 | -2,25% | 5.958.672,00 |
| 04.04.2025 | 102,64 | 103,38 | 95,67 | 98,81 | -7,81% | 6.421.249,00 |
| 03.04.2025 | 118,08 | 118,78 | 106,65 | 107,18 | -13,61% | 6.785.499,00 |
| 02.04.2025 | 123,74 | 124,21 | 122,54 | 124,06 | -0,23% | 2.216.637,00 |
| 01.04.2025 | 123,92 | 124,64 | 120,53 | 124,35 | 0,70% | 2.000.927,00 |
| 31.03.2025 | 121,25 | 124,35 | 120,78 | 123,48 | 1,41% | 2.179.305,00 |
| 28.03.2025 | 124,53 | 125,00 | 121,24 | 121,76 | -2,37% | 2.433.213,00 |
| 27.03.2025 | 125,12 | 125,86 | 123,72 | 124,72 | -1,46% | 1.762.268,00 |
| 26.03.2025 | 126,91 | 128,63 | 126,10 | 126,57 | 0,86% | 1.714.766,00 |
| 25.03.2025 | 126,94 | 127,97 | 125,29 | 125,49 | -0,77% | 2.331.859,00 |
| 24.03.2025 | 125,55 | 127,60 | 124,97 | 126,47 | 0,78% | 4.032.787,00 |
| 21.03.2025 | 128,53 | 129,05 | 124,79 | 125,49 | -2,59% | 4.624.731,00 |
| 20.03.2025 | 127,96 | 129,30 | 127,37 | 128,82 | -0,14% | 2.134.235,00 |
| 19.03.2025 | 128,50 | 129,77 | 127,16 | 129,00 | 0,46% | 2.194.244,00 |
| 18.03.2025 | 129,94 | 130,22 | 127,68 | 128,41 | -0,60% | 2.627.850,00 |
| 17.03.2025 | 127,08 | 129,82 | 126,58 | 129,19 | 1,94% | 3.865.474,00 |
| 14.03.2025 | 123,59 | 127,08 | 122,37 | 126,73 | 3,45% | 3.469.834,00 |
| 13.03.2025 | 123,68 | 126,57 | 121,72 | 122,50 | -1,19% | 5.283.080,00 |
| 12.03.2025 | 122,98 | 124,90 | 122,25 | 123,98 | 0,35% | 3.194.510,00 |
| 11.03.2025 | 126,72 | 126,89 | 121,86 | 123,55 | -2,05% | 4.125.185,00 |
| 10.03.2025 | 126,56 | 128,91 | 124,92 | 126,13 | -0,04% | 3.571.758,00 |
| 07.03.2025 | 122,56 | 127,05 | 122,56 | 126,18 | 2,76% | 3.463.709,00 |
| 06.03.2025 | 118,27 | 122,99 | 118,27 | 122,79 | 2,55% | 3.058.550,00 |
| 05.03.2025 | 121,43 | 122,20 | 116,69 | 119,74 | -2,09% | 4.202.841,00 |
| 04.03.2025 | 123,46 | 124,21 | 119,38 | 122,29 | -2,16% | 4.322.558,00 |