138,471$
-0,99%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 138,48 | 140,28 | 137,08 | 139,85 | 1,66% | 2.186.601,00 |
| 02.12.2025 | 139,37 | 139,74 | 136,25 | 137,57 | -1,57% | 2.037.846,00 |
| 01.12.2025 | 136,97 | 140,71 | 136,83 | 139,76 | 2,04% | 2.064.231,00 |
| 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% | 1.791.598,00 |
| 24.11.2025 | 133,69 | 134,22 | 130,63 | 133,20 | -0,39% | 3.034.154,00 |
| 21.11.2025 | 131,91 | 134,54 | 130,67 | 133,72 | 1,31% | 2.324.951,00 |
| 20.11.2025 | 134,82 | 137,01 | 131,95 | 131,99 | -1,86% | 2.155.228,00 |
| 19.11.2025 | 135,76 | 135,85 | 133,05 | 134,49 | -2,83% | 2.927.209,00 |
| 18.11.2025 | 136,08 | 139,04 | 135,77 | 138,41 | 1,29% | 2.387.895,00 |
| 17.11.2025 | 140,73 | 140,73 | 136,19 | 136,65 | -3,98% | 2.813.228,00 |
| 14.11.2025 | 141,58 | 143,25 | 139,54 | 142,32 | 2,02% | 2.634.105,00 |
| 13.11.2025 | 138,51 | 140,59 | 138,34 | 139,50 | 1,07% | 2.444.206,00 |
| 12.11.2025 | 140,10 | 141,75 | 137,85 | 138,02 | -2,01% | 2.057.815,00 |
| 11.11.2025 | 140,00 | 142,94 | 139,56 | 140,85 | 1,59% | 2.215.758,00 |
| 10.11.2025 | 137,82 | 139,87 | 135,74 | 138,65 | 0,51% | 1.927.362,00 |
| 07.11.2025 | 138,69 | 140,76 | 136,65 | 137,95 | -0,18% | 2.123.965,00 |
| 06.11.2025 | 136,50 | 140,41 | 136,35 | 138,20 | 1,67% | 2.074.206,00 |
| 05.11.2025 | 135,62 | 137,93 | 135,06 | 135,93 | 0,13% | 2.207.154,00 |
| 04.11.2025 | 135,63 | 136,58 | 133,37 | 135,75 | -1,57% | 2.665.553,00 |
| 03.11.2025 | 136,70 | 138,93 | 134,58 | 137,92 | 1,31% | 2.636.850,00 |
| 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 | 136,84 | 137,36 | 134,95 | 134,98 | -0,63% | 1.697.882,00 |
| 23.10.2025 | 133,07 | 136,91 | 132,53 | 135,84 | 3,38% | 2.824.646,00 |
| 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 |
| 14.10.2025 | 128,13 | 132,97 | 127,67 | 130,84 | 0,81% | 1.941.314,00 |
| 13.10.2025 | 128,00 | 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 | 132,12 | 133,04 | 130,47 | 131,09 | -0,16% | 1.577.050,00 |
| 08.10.2025 | 132,55 | 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 | -0,07% | 1.609.952,00 |
| 03.10.2025 | 136,99 | 138,14 | 132,92 | 133,01 | -1,43% | 2.000.691,00 |
| 02.10.2025 | 134,00 | 136,20 | 133,27 | 134,94 | 0,26% | 1.829.381,00 |
| 01.10.2025 | 135,35 | 136,45 | 134,23 | 134,59 | -1,05% | 2.258.532,00 |
| 30.09.2025 | 136,31 | 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 | 136,47 | 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 | 130,29 | 133,96 | 130,13 | 132,28 | 2,09% | 3.815.635,00 |
| 22.09.2025 | 129,23 | 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 | 134,10 | 134,10 | 130,94 | 131,35 | -1,34% | 3.180.381,00 |
| 17.09.2025 | 132,32 | 134,76 | 132,00 | 133,14 | 0,08% | 3.287.562,00 |
| 16.09.2025 | 132,15 | 133,59 | 131,50 | 133,04 | 1,42% | 1.767.569,00 |
| 15.09.2025 | 130,79 | 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 | 132,04 | 132,45 | 129,85 | 130,21 | -1,02% | 2.802.391,00 |
| 05.09.2025 | 130,79 | 132,25 | 129,85 | 131,55 | -0,02% | 1.828.616,00 |
| 04.09.2025 | 130,64 | 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 | 132,82 | 133,35 | 131,50 | 132,83 | 0,16% | 1.982.338,00 |
| 27.08.2025 | 129,75 | 133,33 | 129,22 | 132,62 | 2,10% | 2.031.923,00 |
| 26.08.2025 | 128,64 | 130,09 | 128,14 | 129,89 | 0,29% | 2.777.492,00 |
| 25.08.2025 | 129,45 | 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 | 122,97 | 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 | 121,55 | 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 | 121,16 | 122,95 | 119,80 | 122,73 | 0,12% | 2.095.643,00 |
| 13.08.2025 | 119,91 | 122,58 | 119,54 | 122,58 | 2,12% | 2.359.186,00 |
| 12.08.2025 | 119,23 | 121,71 | 118,64 | 120,04 | 1,41% | 1.749.152,00 |
| 11.08.2025 | 119,79 | 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 | 121,53 | 122,34 | 119,07 | 119,30 | -0,45% | 1.587.566,00 |
| 06.08.2025 | 122,90 | 123,28 | 119,28 | 119,84 | -1,83% | 2.080.758,00 |
| 05.08.2025 | 122,50 | 122,64 | 119,80 | 122,07 | 0,50% | 1.512.750,00 |
| 04.08.2025 | 120,28 | 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 | 124,34 | 125,03 | 122,97 | 123,58 | -0,66% | 3.926.259,00 |
| 30.07.2025 | 127,22 | 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 | 126,73 | 127,10 | 122,56 | 124,32 | -2,76% | 3.508.238,00 |
| 23.07.2025 | 126,68 | 128,06 | 126,16 | 127,85 | 1,34% | 2.281.539,00 |
| 22.07.2025 | 126,00 | 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 | 123,46 | 125,47 | 123,00 | 125,18 | 1,22% | 2.609.129,00 |
| 16.07.2025 | 127,51 | 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 |