189,640$
0,72%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 183,26 | 188,53 | 181,96 | 188,28 | 2,32% | 3.568.429,00 |
| 26.03.2026 | 181,36 | 187,57 | 181,31 | 184,01 | 1,50% | 3.274.073,00 |
| 25.03.2026 | 182,00 | 185,23 | 179,76 | 181,29 | -1,54% | 2.654.984,00 |
| 24.03.2026 | 178,50 | 185,37 | 178,26 | 184,12 | 4,16% | 3.570.693,00 |
| 23.03.2026 | 171,64 | 178,59 | 171,00 | 176,76 | 0,74% | 3.060.509,00 |
| 20.03.2026 | 178,31 | 178,87 | 174,92 | 175,47 | -1,61% | 6.069.209,00 |
| 19.03.2026 | 173,25 | 179,02 | 173,25 | 178,34 | 3,24% | 5.238.583,00 |
| 18.03.2026 | 174,90 | 177,41 | 172,74 | 172,74 | 0,02% | 4.503.052,00 |
| 17.03.2026 | 173,83 | 175,21 | 171,51 | 172,71 | -0,44% | 3.650.365,00 |
| 16.03.2026 | 173,22 | 174,68 | 171,00 | 173,48 | 0,43% | 3.140.642,00 |
| 13.03.2026 | 172,20 | 176,18 | 172,16 | 172,74 | -0,78% | 3.607.150,00 |
| 12.03.2026 | 169,62 | 178,38 | 169,50 | 174,09 | 2,71% | 6.527.694,00 |
| 11.03.2026 | 162,63 | 169,50 | 162,63 | 169,50 | 4,31% | 3.784.896,00 |
| 10.03.2026 | 162,00 | 165,86 | 160,62 | 162,50 | -0,31% | 3.605.018,00 |
| 09.03.2026 | 168,02 | 168,02 | 161,74 | 163,00 | -1,78% | 4.716.939,00 |
| 06.03.2026 | 166,61 | 167,82 | 161,60 | 165,96 | -0,29% | 3.476.674,00 |
| 05.03.2026 | 166,82 | 169,62 | 164,34 | 166,44 | 1,04% | 4.349.759,00 |
| 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 | 0,14% | 2.128.095,00 |
| 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 | 139,34 | 143,27 | 138,66 | 141,39 | 2,68% | 2.309.162,00 |
| 13.01.2026 | 138,54 | 140,68 | 137,57 | 137,70 | -0,83% | 2.794.256,00 |
| 12.01.2026 | 141,74 | 141,85 | 137,86 | 138,85 | -2,33% | 2.401.431,00 |
| 09.01.2026 | 144,88 | 145,68 | 141,70 | 142,16 | -1,43% | 2.710.328,00 |
| 08.01.2026 | 138,59 | 144,85 | 136,69 | 144,22 | 4,60% | 2.945.912,00 |
| 07.01.2026 | 138,00 | 143,11 | 135,51 | 137,88 | 0,90% | 4.179.487,00 |
| 06.01.2026 | 139,74 | 140,60 | 136,12 | 136,65 | -2,38% | 2.996.351,00 |
| 05.01.2026 | 136,00 | 141,99 | 135,80 | 139,98 | 7,21% | 4.819.526,00 |
| 02.01.2026 | 129,00 | 130,63 | 128,73 | 130,57 | 1,19% | 1.777.165,00 |
| 31.12.2025 | 129,80 | 130,18 | 127,99 | 129,04 | -0,40% | 1.339.292,00 |
| 30.12.2025 | 129,06 | 129,76 | 128,65 | 129,56 | 0,75% | 1.482.782,00 |
| 29.12.2025 | 128,54 | 128,79 | 127,16 | 128,59 | 0,66% | 1.599.692,00 |
| 26.12.2025 | 128,40 | 128,98 | 127,37 | 127,75 | -0,51% | 1.317.396,00 |
| 24.12.2025 | 129,12 | 130,06 | 128,41 | 128,41 | -0,55% | 971.951,00 |
| 23.12.2025 | 128,99 | 129,74 | 128,60 | 129,12 | 0,10% | 1.708.191,00 |
| 22.12.2025 | 130,48 | 131,06 | 128,94 | 128,99 | 0,08% | 1.485.806,00 |
| 19.12.2025 | 129,45 | 130,65 | 128,00 | 128,89 | -0,19% | 4.842.574,00 |
| 18.12.2025 | 132,25 | 132,45 | 127,94 | 129,13 | -2,17% | 2.677.692,00 |
| 17.12.2025 | 132,03 | 133,00 | 130,00 | 131,99 | 0,16% | 4.603.904,00 |
| 16.12.2025 | 140,16 | 140,97 | 131,46 | 131,78 | -6,88% | 4.971.410,00 |
| 15.12.2025 | 141,36 | 141,78 | 139,48 | 141,51 | 0,05% | 2.992.371,00 |
| 12.12.2025 | 143,67 | 144,05 | 140,78 | 141,44 | -1,39% | 1.932.238,00 |
| 11.12.2025 | 142,00 | 144,96 | 141,45 | 143,43 | -0,26% | 2.923.550,00 |
| 10.12.2025 | 139,83 | 143,85 | 138,90 | 143,81 | 2,81% | 2.110.475,00 |
| 09.12.2025 | 138,58 | 140,57 | 137,89 | 139,88 | 0,59% | 1.309.099,00 |
| 08.12.2025 | 138,41 | 140,05 | 137,55 | 139,06 | -0,22% | 2.525.909,00 |
| 05.12.2025 | 139,71 | 142,53 | 139,23 | 139,36 | -0,04% | 2.346.077,00 |
| 04.12.2025 | 139,72 | 140,58 | 137,17 | 139,42 | -0,31% | 2.179.132,00 |
| 03.12.2025 | 138,34 | 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 | 132,69 | 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 | 136,02 | 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 | 138,34 | 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 | 139,60 | 142,94 | 139,56 | 140,85 | 1,59% | 2.215.758,00 |
| 10.11.2025 | 137,66 | 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 | 136,62 | 140,41 | 136,35 | 138,20 | 1,67% | 2.074.206,00 |
| 05.11.2025 | 135,99 | 137,93 | 135,06 | 135,93 | 0,13% | 2.207.154,00 |
| 04.11.2025 | 135,35 | 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 |