162,856$
-1,87%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 167,86 | 168,02 | 161,74 | 163,00 | -1,78% | 4.715.760,00 |
| 06.03.2026 | 166,61 | 167,82 | 161,60 | 165,96 | -0,29% | 1.477,00 |
| 05.03.2026 | 166,65 | 169,62 | 164,34 | 166,44 | 1,04% | 1.477,00 |
| 04.03.2026 | 158,68 | 165,08 | 158,31 | 164,72 | 3,09% | 2.821.047,00 |
| 03.03.2026 | 162,00 | 163,38 | 156,24 | 159,78 | -0,25% | 2.917.956,00 |
| 02.03.2026 | 159,51 | 160,64 | 155,77 | 160,18 | 3,79% | 2.936.628,00 |
| 27.02.2026 | 152,21 | 154,33 | 149,71 | 154,33 | 1,23% | 4.243.197,00 |
| 26.02.2026 | 151,00 | 154,24 | 149,14 | 152,46 | 0,36% | 2.475.524,00 |
| 25.02.2026 | 154,97 | 155,27 | 149,73 | 151,91 | -1,59% | 2.611.373,00 |
| 24.02.2026 | 153,79 | 154,83 | 152,01 | 154,36 | -0,32% | 1.711.634,00 |
| 23.02.2026 | 154,18 | 157,20 | 152,26 | 154,85 | -0,58% | 2.888.563,00 |
| 20.02.2026 | 155,03 | 157,05 | 154,00 | 155,75 | 0,22% | 2.604.329,00 |
| 19.02.2026 | 158,21 | 159,07 | 155,10 | 155,41 | -1,26% | 2.301.713,00 |
| 18.02.2026 | 159,72 | 160,43 | 156,85 | 157,40 | -0,48% | 2.608.623,00 |
| 17.02.2026 | 160,00 | 162,26 | 156,31 | 158,16 | -1,01% | 4.098.397,00 |
| 13.02.2026 | 155,60 | 159,81 | 155,00 | 159,77 | 2,25% | 1.806.093,00 |
| 12.02.2026 | 161,17 | 163,79 | 156,07 | 156,26 | -3,24% | 2.275.184,00 |
| 11.02.2026 | 159,48 | 161,53 | 158,09 | 161,50 | 2,66% | 2.048.391,00 |
| 10.02.2026 | 157,18 | 157,62 | 155,79 | 157,31 | -0,12% | 1.536.992,00 |
| 09.02.2026 | 159,00 | 159,05 | 156,14 | 157,50 | -0,19% | 2.118.541,00 |
| 06.02.2026 | 154,71 | 159,15 | 154,70 | 157,80 | 2,18% | 2.414.620,00 |
| 05.02.2026 | 152,30 | 154,59 | 150,19 | 154,43 | -0,17% | 2.501.431,00 |
| 04.02.2026 | 150,00 | 155,99 | 148,40 | 154,69 | 4,46% | 4.674.396,00 |
| 03.02.2026 | 143,25 | 148,10 | 141,44 | 148,09 | 4,11% | 4.261.516,00 |
| 02.02.2026 | 141,00 | 143,10 | 140,19 | 142,24 | -0,92% | 2.607.096,00 |
| 30.01.2026 | 143,09 | 143,77 | 140,64 | 143,56 | -0,36% | 1.869.832,00 |
| 29.01.2026 | 145,00 | 147,96 | 143,98 | 144,08 | 1,41% | 2.291.065,00 |
| 28.01.2026 | 141,28 | 142,36 | 139,36 | 142,08 | 1,48% | 1.676.528,00 |
| 27.01.2026 | 141,50 | 142,50 | 139,92 | 140,01 | -0,27% | 1.626.204,00 |
| 26.01.2026 | 143,09 | 143,25 | 139,95 | 140,39 | -0,81% | 1.341.659,00 |
| 23.01.2026 | 143,71 | 146,88 | 141,46 | 141,54 | -0,27% | 2.046.792,00 |
| 22.01.2026 | 140,84 | 143,13 | 140,05 | 141,93 | 0,20% | 2.545.989,00 |
| 21.01.2026 | 141,24 | 143,83 | 140,40 | 141,64 | 2,29% | 2.549.432,00 |
| 20.01.2026 | 139,00 | 140,24 | 136,79 | 138,47 | 0,17% | 2.128.095,00 |
| 19.01.2026 | 137,82 | 138,29 | 137,82 | 138,24 | -0,03% | - |
| 16.01.2026 | 139,00 | 140,78 | 138,02 | 138,28 | -1,24% | 2.438.204,00 |
| 15.01.2026 | 140,30 | 141,72 | 139,40 | 140,01 | -0,98% | 2.004.993,00 |
| 14.01.2026 | 138,66 | 143,27 | 138,66 | 141,39 | 2,68% | 2.293.760,00 |
| 13.01.2026 | 138,00 | 140,68 | 137,57 | 137,70 | -0,83% | 2.793.546,00 |
| 12.01.2026 | 141,71 | 141,85 | 137,86 | 138,85 | -2,33% | 2.401.106,00 |
| 09.01.2026 | 144,85 | 145,68 | 141,70 | 142,16 | -1,43% | 2.709.698,00 |
| 08.01.2026 | 138,59 | 144,85 | 136,69 | 144,22 | 4,60% | 2.943.321,00 |
| 07.01.2026 | 138,00 | 143,11 | 135,51 | 137,88 | 0,90% | 4.173.829,00 |
| 06.01.2026 | 139,99 | 140,60 | 136,12 | 136,65 | -2,38% | 2.921.443,00 |
| 05.01.2026 | 137,04 | 141,99 | 135,80 | 139,98 | 7,21% | 4.812.892,00 |
| 02.01.2026 | 128,82 | 130,63 | 128,73 | 130,57 | 1,19% | 1.777.073,00 |
| 31.12.2025 | 129,80 | 130,18 | 127,99 | 129,04 | -0,40% | 1.339.292,00 |
| 30.12.2025 | 129,12 | 129,76 | 128,65 | 129,56 | 0,75% | 1.446.894,00 |
| 29.12.2025 | 128,55 | 128,79 | 127,16 | 128,59 | 0,66% | 1.568.996,00 |
| 26.12.2025 | 128,40 | 128,98 | 127,37 | 127,75 | -0,51% | 1.299.008,00 |
| 24.12.2025 | 129,12 | 130,06 | 128,41 | 128,41 | -0,55% | 971.951,00 |
| 23.12.2025 | 129,15 | 129,74 | 128,60 | 129,12 | 0,10% | 1.641.879,00 |
| 22.12.2025 | 129,75 | 131,06 | 128,94 | 128,99 | 0,08% | 1.452.815,00 |
| 19.12.2025 | 129,39 | 130,65 | 128,00 | 128,89 | -0,19% | 4.476.497,00 |
| 18.12.2025 | 132,20 | 132,45 | 127,94 | 129,13 | -2,17% | 2.627.544,00 |
| 17.12.2025 | 132,03 | 133,00 | 130,00 | 131,99 | 0,16% | 4.554.186,00 |
| 16.12.2025 | 140,26 | 140,97 | 131,46 | 131,78 | -6,88% | 4.929.794,00 |
| 15.12.2025 | 141,38 | 141,78 | 139,48 | 141,51 | 0,05% | 2.991.326,00 |
| 12.12.2025 | 143,99 | 144,05 | 140,78 | 141,44 | -1,39% | 1.890.509,00 |
| 11.12.2025 | 141,95 | 144,96 | 141,45 | 143,43 | -0,26% | 2.894.599,00 |
| 10.12.2025 | 139,80 | 143,85 | 138,90 | 143,81 | 2,81% | 2.051.080,00 |
| 09.12.2025 | 138,45 | 140,57 | 137,89 | 139,88 | 0,59% | 1.301.431,00 |
| 08.12.2025 | 138,79 | 140,05 | 137,55 | 139,06 | -0,22% | 2.518.005,00 |
| 05.12.2025 | 139,71 | 142,53 | 139,23 | 139,36 | -0,04% | 2.325.630,00 |
| 04.12.2025 | 139,59 | 140,58 | 137,17 | 139,42 | -0,31% | 2.168.215,00 |
| 03.12.2025 | 138,48 | 140,28 | 137,08 | 139,85 | 1,66% | 2.160.595,00 |
| 02.12.2025 | 139,37 | 139,74 | 136,25 | 137,57 | -1,57% | 2.026.233,00 |
| 01.12.2025 | 136,97 | 140,71 | 136,83 | 139,76 | 2,04% | 1.912.512,00 |
| 28.11.2025 | 135,33 | 137,93 | 135,23 | 136,96 | 1,48% | 942.731,00 |
| 26.11.2025 | 133,94 | 136,38 | 133,88 | 134,96 | 0,62% | 1.128.452,00 |
| 25.11.2025 | 132,50 | 134,63 | 131,07 | 134,13 | 0,70% | 1.694.828,00 |
| 24.11.2025 | 133,69 | 134,22 | 130,63 | 133,20 | -0,39% | 2.957.910,00 |
| 21.11.2025 | 131,91 | 134,54 | 130,67 | 133,72 | 1,31% | 2.268.485,00 |
| 20.11.2025 | 134,82 | 137,01 | 131,95 | 131,99 | -1,86% | 2.033.727,00 |
| 19.11.2025 | 135,76 | 135,85 | 133,05 | 134,49 | -2,83% | 2.819.017,00 |
| 18.11.2025 | 136,08 | 139,04 | 135,77 | 138,41 | 1,29% | 2.241.737,00 |
| 17.11.2025 | 140,73 | 140,73 | 136,19 | 136,65 | -3,98% | 2.766.227,00 |
| 14.11.2025 | 140,68 | 143,25 | 139,54 | 142,32 | 2,02% | 2.581.691,00 |
| 13.11.2025 | 138,51 | 140,59 | 138,34 | 139,50 | 1,07% | 2.373.018,00 |
| 12.11.2025 | 140,10 | 141,75 | 137,85 | 138,02 | -2,01% | 1.895.645,00 |
| 11.11.2025 | 140,00 | 142,94 | 139,56 | 140,85 | 1,59% | 2.145.300,00 |
| 10.11.2025 | 137,82 | 139,87 | 135,74 | 138,65 | 0,51% | 1.831.891,00 |
| 07.11.2025 | 138,49 | 140,76 | 136,65 | 137,95 | -0,18% | 2.123.362,00 |
| 06.11.2025 | 136,50 | 140,41 | 136,35 | 138,20 | 1,67% | 2.070.529,00 |
| 05.11.2025 | 135,62 | 137,93 | 135,06 | 135,93 | 0,13% | 2.194.056,00 |
| 04.11.2025 | 135,63 | 136,58 | 133,37 | 135,75 | -1,57% | 2.665.318,00 |
| 03.11.2025 | 136,70 | 138,93 | 134,58 | 137,92 | 1,31% | 2.451.704,00 |
| 31.10.2025 | 136,70 | 137,65 | 135,25 | 136,14 | -0,68% | 1.917.690,00 |
| 30.10.2025 | 137,27 | 141,37 | 136,06 | 137,07 | -0,67% | 3.093.927,00 |
| 29.10.2025 | 132,54 | 138,77 | 130,80 | 138,00 | 3,25% | 4.455.928,00 |
| 28.10.2025 | 134,07 | 135,74 | 133,66 | 133,66 | -1,30% | 2.367.039,00 |
| 27.10.2025 | 135,43 | 136,13 | 134,09 | 135,42 | 0,33% | 2.501.817,00 |
| 24.10.2025 | 136,46 | 137,35 | 134,95 | 134,98 | -0,63% | 1.690.444,00 |
| 23.10.2025 | 133,07 | 136,91 | 132,53 | 135,84 | 3,38% | - |
| 22.10.2025 | 129,16 | 131,46 | 127,75 | 131,40 | 2,18% | 2.144.748,00 |
| 21.10.2025 | 130,56 | 130,64 | 126,92 | 128,60 | -1,33% | 2.315.049,00 |
| 20.10.2025 | 129,37 | 131,09 | 129,37 | 130,34 | 0,88% | 1.997.926,00 |
| 17.10.2025 | 128,87 | 130,71 | 128,50 | 129,20 | 0,65% | - |
| 16.10.2025 | 130,05 | 130,64 | 127,67 | 128,36 | -0,93% | 2.160.515,00 |
| 15.10.2025 | 131,92 | 132,32 | 128,73 | 129,57 | -0,97% | 1.864.622,00 |