125,621$
0,68%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 125,34 | 125,82 | 123,05 | 125,73 | 0,77% | 3.236.094,00 |
| 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 |
| 03.03.2025 | 130,75 | 131,00 | 124,60 | 124,99 | -3,62% | 6.055.300,00 |
| 28.02.2025 | 126,94 | 130,25 | 125,95 | 129,69 | 1,79% | 5.739.902,00 |
| 27.02.2025 | 126,12 | 128,81 | 125,11 | 127,41 | 1,57% | 2.702.003,00 |
| 26.02.2025 | 126,20 | 127,60 | 124,09 | 125,44 | -0,65% | 3.947.158,00 |
| 25.02.2025 | 127,51 | 129,31 | 125,85 | 126,26 | -0,65% | 2.689.516,00 |
| 24.02.2025 | 127,50 | 128,41 | 126,17 | 127,08 | -1,32% | 5.831.162,00 |
| 21.02.2025 | 131,21 | 131,92 | 128,73 | 128,78 | -2,11% | 12.517.469,00 |
| 20.02.2025 | 129,88 | 132,30 | 129,24 | 131,55 | 1,22% | 3.154.369,00 |
| 19.02.2025 | 130,54 | 132,66 | 129,69 | 129,96 | -0,25% | 3.631.196,00 |
| 18.02.2025 | 128,50 | 131,55 | 127,74 | 130,28 | 1,48% | 4.402.667,00 |
| 17.02.2025 | 127,92 | 128,40 | 127,72 | 128,38 | 0,27% | - |
| 14.02.2025 | 126,06 | 128,98 | 125,71 | 128,04 | 1,99% | 3.285.926,00 |
| 13.02.2025 | 124,82 | 127,02 | 122,84 | 125,54 | 0,40% | 2.990.327,00 |
| 12.02.2025 | 128,50 | 128,85 | 124,59 | 125,04 | -3,48% | 3.896.017,00 |
| 11.02.2025 | 129,95 | 132,00 | 127,66 | 129,55 | 4,72% | 7.531.287,00 |
| 10.02.2025 | 121,40 | 123,95 | 121,15 | 123,71 | 2,83% | 2.465.214,00 |
| 07.02.2025 | 121,57 | 121,74 | 119,82 | 120,30 | -0,43% | 2.262.983,00 |
| 06.02.2025 | 124,41 | 124,87 | 120,39 | 120,82 | -2,03% | 3.107.208,00 |
| 05.02.2025 | 123,31 | 124,26 | 122,28 | 123,32 | -0,23% | 2.495.329,00 |
| 04.02.2025 | 118,06 | 123,64 | 117,42 | 123,61 | 4,88% | 3.756.045,00 |
| 03.02.2025 | 117,39 | 118,39 | 115,25 | 117,86 | -0,01% | 5.210.067,00 |
| 31.01.2025 | 119,96 | 120,83 | 116,72 | 117,87 | -2,46% | 7.254.055,00 |
| 30.01.2025 | 124,50 | 124,56 | 119,81 | 120,84 | -1,08% | 3.878.923,00 |
| 29.01.2025 | 121,38 | 123,31 | 121,05 | 122,16 | 0,81% | 1.720.303,00 |
| 28.01.2025 | 123,12 | 124,07 | 120,20 | 121,18 | -1,54% | 3.025.444,00 |
| 27.01.2025 | 122,00 | 124,60 | 121,89 | 123,08 | 1,00% | 3.030.023,00 |
| 24.01.2025 | 122,47 | 123,96 | 121,42 | 121,86 | -0,62% | 2.196.689,00 |
| 23.01.2025 | 119,44 | 122,68 | 119,44 | 122,62 | 3,43% | 2.233.073,00 |
| 22.01.2025 | 119,95 | 120,82 | 118,35 | 118,55 | -1,61% | 2.166.339,00 |
| 21.01.2025 | 120,37 | 120,93 | 119,35 | 120,49 | -0,03% | 3.605.909,00 |
| 17.01.2025 | 119,72 | 120,98 | 118,74 | 120,53 | 0,75% | 2.722.263,00 |
| 16.01.2025 | 118,26 | 119,86 | 118,18 | 119,63 | 0,53% | 1.985.905,00 |
| 15.01.2025 | 118,58 | 119,72 | 117,83 | 119,00 | 1,48% | 2.643.023,00 |
| 14.01.2025 | 116,36 | 117,30 | 114,52 | 117,27 | 1,11% | 3.284.040,00 |
| 13.01.2025 | 114,00 | 117,30 | 113,72 | 115,98 | 1,80% | 4.153.787,00 |
| 10.01.2025 | 115,15 | 115,86 | 112,48 | 113,93 | -2,00% | 4.525.937,00 |
| 08.01.2025 | 114,05 | 116,42 | 113,80 | 116,25 | 0,92% | 3.037.168,00 |
| 07.01.2025 | 116,08 | 117,28 | 114,67 | 115,19 | 0,02% | 2.526.254,00 |
| 06.01.2025 | 115,76 | 117,63 | 114,79 | 115,17 | -0,79% | 2.324.818,00 |
| 03.01.2025 | 115,44 | 116,45 | 114,37 | 116,09 | 1,47% | 2.046.020,00 |
| 02.01.2025 | 114,59 | 115,50 | 113,83 | 114,41 | 0,42% | 2.538.219,00 |
| 31.12.2024 | 112,30 | 114,14 | 112,19 | 113,93 | 1,73% | 2.988.969,00 |
| 30.12.2024 | 112,60 | 113,12 | 111,43 | 111,99 | -0,53% | 2.567.496,00 |
| 27.12.2024 | 111,97 | 113,61 | 111,33 | 112,59 | 0,35% | 2.615.029,00 |
| 26.12.2024 | 111,52 | 112,62 | 110,91 | 112,20 | 0,56% | 1.794.792,00 |
| 24.12.2024 | 110,12 | 112,03 | 109,38 | 111,58 | 1,00% | 1.448.581,00 |
| 23.12.2024 | 110,10 | 110,96 | 108,91 | 110,48 | 0,10% | 3.365.124,00 |