263,104$
1,71%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 260,10 | 265,81 | 257,64 | 262,91 | 1,64% | 2.754.246,00 |
| 11.11.2026 | 254,85 | 258,78 | 252,54 | 258,68 | 3,18% | 3.611.327,00 |
| 10.11.2026 | 246,26 | 251,01 | 243,60 | 250,70 | -0,92% | 3.226.960,00 |
| 09.11.2026 | 243,89 | 253,48 | 240,93 | 253,02 | 2,97% | 3.158.125,00 |
| 06.11.2026 | 248,50 | 250,24 | 243,02 | 245,72 | -0,53% | 3.069.372,00 |
| 05.11.2026 | 261,50 | 263,65 | 246,57 | 247,04 | -4,85% | 5.086.967,00 |
| 04.11.2026 | 267,51 | 269,95 | 251,13 | 259,63 | -4,53% | 5.474.208,00 |
| 03.11.2026 | 273,78 | 279,63 | 271,46 | 271,94 | -1,13% | 2.898.971,00 |
| 02.11.2026 | 280,33 | 283,47 | 274,38 | 275,04 | -2,75% | 3.910.542,00 |
| 30.10.2026 | 276,20 | 284,48 | 275,50 | 282,83 | 3,37% | 3.682.789,00 |
| 29.10.2026 | 278,63 | 278,63 | 268,84 | 273,61 | -0,05% | 3.167.035,00 |
| 28.10.2026 | 270,53 | 275,11 | 267,05 | 273,76 | 1,95% | 3.058.050,00 |
| 27.10.2026 | 286,43 | 287,88 | 267,33 | 268,53 | -7,03% | 2.956.638,00 |
| 26.10.2026 | 283,18 | 294,50 | 283,18 | 288,85 | 2,00% | 2.269.935,00 |
| 23.10.2026 | 286,36 | 287,76 | 282,02 | 283,18 | -0,51% | 2.767.489,00 |
| 22.10.2026 | 292,00 | 293,00 | 278,08 | 284,63 | -1,88% | 2.036.385,00 |
| 21.10.2026 | 290,02 | 293,62 | 285,71 | 290,07 | -0,33% | 1.983.042,00 |
| 20.10.2026 | 291,65 | 292,95 | 285,20 | 291,03 | 0,17% | 2.191.925,00 |
| 19.10.2026 | 293,17 | 299,39 | 288,73 | 290,55 | -0,89% | 1.885.958,00 |
| 16.10.2026 | 291,94 | 295,41 | 288,27 | 293,17 | 1,37% | 2.645.862,00 |
| 15.10.2026 | 294,99 | 296,20 | 286,39 | 289,20 | -2,72% | 2.486.526,00 |
| 14.10.2026 | 294,00 | 297,42 | 289,78 | 297,29 | 1,56% | 2.767.098,00 |
| 13.10.2026 | 285,00 | 292,88 | 283,66 | 292,73 | 4,00% | 2.610.204,00 |
| 12.10.2026 | 282,65 | 285,75 | 279,04 | 281,47 | 1,18% | 1.612.551,00 |
| 09.10.2026 | 279,83 | 286,57 | 276,71 | 278,18 | -1,21% | 2.837.255,00 |
| 08.10.2026 | 274,89 | 282,64 | 274,04 | 281,60 | 3,67% | 2.379.929,00 |
| 07.10.2026 | 271,84 | 275,80 | 270,48 | 271,62 | 0,68% | 1.844.432,00 |
| 06.10.2026 | 266,75 | 271,82 | 266,27 | 269,79 | 0,03% | 1.608.511,00 |
| 05.10.2026 | 264,60 | 271,49 | 262,03 | 269,72 | 1,94% | 2.004.685,00 |
| 02.10.2026 | 261,52 | 267,27 | 255,80 | 264,58 | 0,13% | 2.056.815,00 |
| 01.10.2026 | 253,25 | 264,43 | 252,54 | 264,23 | 3,49% | 2.529.727,00 |
| 30.09.2026 | 256,92 | 260,35 | 254,79 | 255,31 | 1,21% | 2.521.844,00 |
| 29.09.2026 | 250,00 | 252,95 | 248,51 | 252,25 | -0,51% | 2.190.117,00 |
| 28.09.2026 | 257,20 | 259,11 | 251,64 | 253,55 | -0,86% | 3.597.157,00 |
| 25.09.2026 | 252,68 | 257,31 | 250,09 | 255,75 | -0,05% | 3.318.650,00 |
| 24.09.2026 | 258,70 | 263,45 | 255,62 | 255,87 | -0,24% | 2.751.870,00 |
| 23.09.2026 | 259,15 | 263,82 | 250,26 | 256,48 | -0,12% | 4.354.279,00 |
| 22.09.2026 | 256,88 | 264,59 | 254,57 | 256,78 | -1,90% | 4.177.791,00 |
| 21.09.2026 | 269,36 | 275,97 | 259,50 | 261,75 | -4,17% | 3.393.482,00 |
| 18.09.2026 | 272,24 | 277,12 | 271,42 | 273,13 | -0,39% | 10.174.358,00 |
| 17.09.2026 | 261,44 | 274,21 | 260,50 | 274,21 | 3,62% | 3.577.016,00 |
| 16.09.2026 | 260,46 | 267,29 | 259,36 | 264,63 | -0,11% | 2.671.652,00 |
| 15.09.2026 | 258,12 | 266,70 | 257,97 | 264,93 | 3,06% | 2.879.686,00 |
| 14.09.2026 | 263,10 | 264,86 | 253,41 | 257,06 | -0,93% | 3.531.648,00 |
| 11.09.2026 | 258,63 | 265,43 | 258,50 | 259,47 | 0,37% | 2.581.922,00 |
| 10.09.2026 | 263,48 | 263,76 | 257,86 | 258,51 | -0,87% | 2.942.953,00 |
| 09.09.2026 | 262,00 | 263,66 | 257,93 | 260,78 | 0,63% | 2.182.099,00 |
| 08.09.2026 | 260,00 | 261,00 | 258,30 | 259,14 | 1,59% | 2.510.872,00 |
| 04.09.2026 | 251,78 | 256,98 | 248,00 | 255,09 | 0,17% | 2.285.019,00 |
| 03.09.2026 | 255,81 | 260,68 | 253,99 | 254,66 | -0,56% | 2.718.116,00 |
| 02.09.2026 | 249,47 | 258,48 | 249,47 | 256,09 | 1,61% | 2.890.743,00 |
| 01.09.2026 | 251,66 | 252,05 | 247,13 | 252,02 | 2,21% | 3.099.713,00 |
| 31.08.2026 | 248,12 | 250,66 | 243,15 | 246,58 | 1,05% | 4.441.200,00 |
| 28.08.2026 | 241,22 | 244,66 | 239,87 | 244,01 | 1,75% | 1.729.184,00 |
| 27.08.2026 | 242,53 | 244,65 | 237,13 | 239,81 | -1,00% | 2.420.608,00 |
| 26.08.2026 | 234,06 | 244,15 | 233,55 | 242,23 | 2,25% | 2.235.653,00 |
| 25.08.2026 | 239,50 | 242,00 | 236,56 | 236,90 | -2,09% | 2.176.553,00 |
| 24.08.2026 | 241,10 | 246,00 | 239,51 | 241,96 | -0,37% | 2.301.490,00 |
| 21.08.2026 | 240,28 | 244,47 | 240,00 | 242,87 | 1,20% | 2.653.862,00 |
| 20.08.2026 | 243,26 | 246,95 | 239,28 | 240,00 | -0,95% | 3.109.844,00 |
| 19.08.2026 | 244,30 | 244,73 | 240,22 | 242,29 | -0,49% | 2.997.994,00 |
| 18.08.2026 | 240,00 | 243,60 | 238,20 | 243,49 | 1,22% | 3.108.144,00 |
| 17.08.2026 | 234,50 | 240,67 | 232,96 | 240,55 | 2,97% | 3.820.902,00 |
| 14.08.2026 | 232,66 | 236,14 | 229,42 | 233,61 | 0,43% | 2.654.166,00 |
| 13.08.2026 | 223,97 | 232,89 | 223,42 | 232,61 | 3,12% | 2.392.517,00 |
| 12.08.2026 | 221,23 | 226,60 | 221,23 | 225,58 | 0,54% | 2.575.605,00 |
| 11.08.2026 | 215,00 | 224,68 | 214,21 | 224,36 | 4,10% | 2.913.851,00 |
| 10.08.2026 | 207,91 | 215,85 | 206,97 | 215,52 | 5,69% | 3.081.314,00 |
| 07.08.2026 | 202,44 | 206,04 | 200,50 | 203,91 | -0,78% | 2.909.278,00 |
| 06.08.2026 | 208,97 | 210,28 | 201,25 | 205,52 | 1,47% | 2.547.880,00 |
| 05.08.2026 | 209,82 | 211,43 | 200,31 | 202,55 | -1,62% | 3.834.182,00 |
| 04.08.2026 | 202,43 | 206,84 | 200,60 | 205,89 | -0,15% | 3.489.944,00 |
| 03.08.2026 | 209,15 | 211,59 | 205,06 | 206,19 | -2,59% | 1.992.177,00 |
| 31.07.2026 | 213,50 | 213,99 | 208,86 | 211,68 | 0,51% | 2.913.538,00 |
| 30.07.2026 | 205,00 | 211,68 | 203,91 | 210,60 | 1,83% | 1.982.902,00 |
| 29.07.2026 | 210,00 | 211,66 | 206,00 | 206,81 | 0,47% | 2.271.113,00 |
| 28.07.2026 | 208,49 | 210,11 | 205,18 | 205,85 | -0,95% | 2.093.098,00 |
| 27.07.2026 | 203,90 | 208,95 | 200,80 | 207,82 | 0,51% | 1.935.721,00 |
| 24.07.2026 | 206,21 | 210,63 | 205,35 | 206,77 | -0,10% | 1.664.715,00 |
| 23.07.2026 | 214,58 | 215,31 | 205,76 | 206,98 | -2,10% | 3.809.027,00 |
| 22.07.2026 | 216,00 | 216,08 | 210,27 | 211,41 | -0,41% | 2.584.333,00 |
| 21.07.2026 | 210,88 | 212,39 | 209,38 | 212,27 | 1,66% | 2.241.421,00 |
| 20.07.2026 | 206,07 | 211,05 | 206,07 | 208,80 | 0,94% | 2.119.652,00 |
| 17.07.2026 | 205,45 | 207,14 | 203,45 | 206,86 | 2,75% | 2.363.338,00 |
| 16.07.2026 | 198,31 | 202,72 | 197,62 | 201,32 | 2,63% | 2.627.834,00 |
| 15.07.2026 | 200,36 | 200,46 | 194,20 | 196,16 | -2,63% | 2.471.343,00 |
| 14.07.2026 | 200,00 | 201,66 | 198,46 | 201,45 | 1,59% | 2.853.348,00 |
| 13.07.2026 | 192,24 | 198,58 | 191,12 | 198,29 | 5,27% | 3.092.127,00 |
| 10.07.2026 | 191,84 | 193,04 | 186,09 | 188,36 | -0,77% | 2.664.498,00 |
| 09.07.2026 | 188,98 | 190,66 | 187,22 | 189,82 | 1,07% | 2.599.507,00 |
| 08.07.2026 | 182,44 | 189,87 | 181,62 | 187,81 | 5,02% | 3.817.292,00 |
| 07.07.2026 | 178,57 | 180,89 | 175,88 | 178,84 | 0,85% | 2.516.789,00 |
| 06.07.2026 | 175,44 | 179,24 | 175,44 | 177,33 | 0,52% | 1.921.339,00 |
| 02.07.2026 | 176,00 | 179,16 | 174,59 | 176,42 | 1,10% | 1.957.660,00 |
| 01.07.2026 | 169,71 | 174,59 | 169,69 | 174,50 | 3,22% | 2.481.464,00 |
| 30.06.2026 | 175,08 | 175,63 | 168,83 | 169,05 | -2,87% | 3.668.122,00 |
| 29.06.2026 | 173,99 | 177,99 | 173,58 | 174,05 | 1,40% | 2.680.616,00 |
| 26.06.2026 | 171,00 | 173,61 | 170,75 | 171,65 | -0,06% | 3.027.489,00 |
| 25.06.2026 | 166,92 | 173,03 | 166,87 | 171,76 | 1,85% | 2.785.539,00 |
| 24.06.2026 | 167,38 | 170,25 | 165,47 | 168,64 | -1,00% | 3.363.944,00 |