133,250$
1,40%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 131,20 | 133,52 | 130,72 | 133,27 | 1,42% | 2.480.779,00 |
| 21.11.2024 | 131,62 | 133,16 | 131,16 | 131,41 | -0,03% | 2.218.846,00 |
| 20.11.2024 | 131,80 | 131,86 | 130,39 | 131,45 | 0,39% | 2.073.627,00 |
| 19.11.2024 | 130,00 | 132,57 | 129,68 | 130,94 | -0,29% | 2.295.189,00 |
| 18.11.2024 | 130,65 | 132,57 | 129,93 | 131,32 | 0,31% | 2.354.365,00 |
| 15.11.2024 | 129,57 | 131,72 | 129,25 | 130,91 | 0,89% | 2.275.131,00 |
| 14.11.2024 | 130,15 | 130,75 | 128,27 | 129,76 | -0,12% | 1.875.954,00 |
| 13.11.2024 | 128,19 | 130,86 | 126,80 | 129,91 | 1,73% | 1.948.079,00 |
| 12.11.2024 | 128,48 | 128,88 | 127,50 | 127,70 | -0,19% | 2.636.915,00 |
| 11.11.2024 | 126,30 | 128,04 | 125,31 | 127,94 | 1,18% | 2.952.509,00 |
| 08.11.2024 | 126,25 | 126,63 | 124,37 | 126,45 | -0,18% | 3.126.003,00 |
| 07.11.2024 | 127,75 | 127,90 | 125,82 | 126,68 | -0,95% | 1.615.963,00 |
| 06.11.2024 | 125,78 | 129,60 | 124,23 | 127,90 | 4,97% | 2.603.270,00 |
| 05.11.2024 | 122,50 | 122,64 | 120,70 | 121,84 | 0,67% | 2.076.523,00 |
| 04.11.2024 | 120,19 | 122,64 | 120,19 | 121,03 | 0,85% | 2.179.464,00 |
| 01.11.2024 | 122,22 | 123,02 | 119,77 | 120,01 | -1,49% | 2.064.468,00 |
| 31.10.2024 | 122,45 | 123,72 | 121,60 | 121,82 | -0,20% | 2.698.673,00 |
| 30.10.2024 | 122,80 | 123,29 | 121,47 | 122,07 | -0,97% | 3.276.862,00 |
| 29.10.2024 | 127,65 | 128,38 | 122,86 | 123,27 | -4,36% | 3.989.068,00 |
| 28.10.2024 | 125,51 | 129,16 | 125,07 | 128,89 | 0,56% | 2.257.679,00 |
| 25.10.2024 | 129,62 | 130,16 | 128,15 | 128,17 | -0,25% | 1.346.869,00 |
| 24.10.2024 | 129,52 | 129,77 | 127,08 | 128,49 | -0,49% | 3.025.445,00 |
| 23.10.2024 | 130,94 | 131,20 | 128,07 | 129,12 | -1,76% | 1.570.077,00 |
| 22.10.2024 | 131,92 | 131,92 | 130,54 | 131,43 | 0,08% | 1.941.336,00 |
| 21.10.2024 | 133,26 | 133,45 | 131,05 | 131,32 | -0,97% | 1.287.825,00 |
| 18.10.2024 | 133,54 | 133,92 | 131,75 | 132,60 | -0,56% | 1.712.431,00 |
| 17.10.2024 | 133,34 | 134,08 | 131,97 | 133,35 | 0,79% | 2.133.021,00 |
| 16.10.2024 | 132,64 | 133,06 | 131,92 | 132,31 | 0,69% | 1.155.253,00 |
| 15.10.2024 | 133,53 | 134,61 | 131,28 | 131,40 | -2,97% | 2.338.288,00 |
| 14.10.2024 | 135,72 | 135,94 | 134,60 | 135,42 | -0,68% | 1.438.475,00 |
| 11.10.2024 | 135,91 | 137,02 | 135,85 | 136,35 | -0,05% | 1.460.749,00 |
| 10.10.2024 | 135,42 | 137,08 | 134,21 | 136,42 | 1,26% | 1.415.316,00 |
| 09.10.2024 | 131,21 | 135,30 | 130,92 | 134,72 | 1,81% | 1.494.216,00 |
| 08.10.2024 | 136,84 | 137,16 | 132,20 | 132,33 | -4,45% | 2.523.512,00 |
| 07.10.2024 | 138,13 | 139,73 | 137,82 | 138,50 | -0,09% | 1.809.005,00 |
| 04.10.2024 | 140,30 | 140,60 | 137,59 | 138,62 | -0,22% | 2.468.549,00 |
| 03.10.2024 | 134,48 | 139,46 | 133,37 | 138,93 | 3,32% | 2.753.524,00 |
| 02.10.2024 | 134,00 | 135,20 | 132,55 | 134,47 | 1,11% | 1.877.720,00 |
| 01.10.2024 | 130,16 | 133,27 | 130,16 | 132,99 | 1,17% | 2.062.354,00 |
| 30.09.2024 | 130,88 | 132,13 | 129,77 | 131,45 | 0,31% | 2.134.813,00 |
| 27.09.2024 | 131,32 | 131,55 | 130,00 | 131,05 | 0,28% | 2.564.363,00 |
| 26.09.2024 | 128,87 | 133,62 | 128,58 | 130,68 | 0,64% | 3.990.614,00 |
| 25.09.2024 | 129,68 | 131,41 | 128,87 | 129,85 | 0,29% | 3.207.141,00 |
| 24.09.2024 | 132,70 | 132,98 | 129,47 | 129,47 | -1,25% | 3.444.247,00 |
| 23.09.2024 | 129,71 | 131,31 | 129,13 | 131,11 | 0,88% | 3.587.206,00 |
| 20.09.2024 | 131,60 | 131,62 | 129,13 | 129,97 | -1,95% | 6.418.532,00 |
| 19.09.2024 | 132,00 | 133,64 | 130,68 | 132,55 | 1,72% | 2.574.859,00 |
| 18.09.2024 | 129,00 | 131,86 | 128,43 | 130,31 | 1,57% | 2.685.561,00 |
| 17.09.2024 | 127,82 | 128,67 | 127,19 | 128,30 | 0,75% | 3.691.755,00 |
| 16.09.2024 | 126,98 | 128,76 | 125,78 | 127,34 | 0,51% | 2.908.232,00 |
| 13.09.2024 | 126,70 | 127,90 | 126,12 | 126,70 | 0,78% | 2.614.579,00 |
| 12.09.2024 | 125,51 | 126,55 | 124,75 | 125,72 | 0,58% | 2.849.671,00 |
| 11.09.2024 | 126,39 | 127,25 | 123,77 | 125,00 | -1,48% | 3.484.182,00 |
| 10.09.2024 | 127,67 | 127,77 | 125,14 | 126,88 | -0,85% | 4.351.433,00 |
| 09.09.2024 | 128,33 | 129,33 | 127,73 | 127,97 | -0,13% | 3.913.742,00 |
| 06.09.2024 | 128,91 | 130,18 | 127,27 | 128,14 | -0,58% | 4.244.613,00 |
| 05.09.2024 | 133,06 | 133,07 | 128,67 | 128,89 | -2,57% | 3.857.500,00 |
| 04.09.2024 | 135,00 | 136,31 | 131,56 | 132,29 | -2,01% | 1.984.305,00 |
| 03.09.2024 | 138,07 | 138,70 | 133,29 | 135,00 | -3,78% | 2.841.537,00 |
| 30.08.2024 | 135,66 | 140,85 | 135,64 | 140,31 | 2,79% | 3.981.538,00 |
| 29.08.2024 | 135,50 | 136,75 | 133,92 | 136,50 | 1,13% | 1.593.845,00 |
| 28.08.2024 | 133,83 | 136,55 | 133,50 | 134,97 | 0,44% | 2.050.260,00 |
| 27.08.2024 | 134,98 | 135,54 | 134,09 | 134,38 | -0,63% | 1.504.650,00 |
| 26.08.2024 | 136,10 | 136,94 | 134,21 | 135,23 | -0,10% | 1.904.415,00 |
| 23.08.2024 | 134,17 | 135,47 | 133,44 | 135,37 | 1,66% | 1.911.904,00 |
| 22.08.2024 | 133,95 | 134,83 | 132,86 | 133,16 | -0,54% | 1.799.360,00 |
| 21.08.2024 | 133,41 | 135,40 | 132,95 | 133,88 | 1,13% | 3.329.389,00 |
| 20.08.2024 | 138,19 | 138,34 | 132,22 | 132,39 | -4,99% | 3.025.779,00 |
| 19.08.2024 | 139,00 | 140,30 | 138,55 | 139,34 | 0,30% | 1.808.499,00 |
| 16.08.2024 | 137,98 | 139,96 | 137,63 | 138,92 | 0,17% | 1.644.456,00 |
| 15.08.2024 | 138,75 | 140,02 | 138,04 | 138,68 | 0,71% | 1.927.717,00 |
| 14.08.2024 | 135,27 | 138,13 | 134,96 | 137,70 | 2,26% | 2.129.561,00 |
| 13.08.2024 | 134,72 | 135,41 | 134,00 | 134,66 | -0,90% | 2.459.234,00 |
| 12.08.2024 | 136,41 | 137,58 | 135,60 | 135,88 | 0,35% | 1.531.364,00 |
| 09.08.2024 | 135,55 | 136,75 | 134,64 | 135,41 | -0,01% | 2.056.891,00 |
| 08.08.2024 | 133,05 | 135,85 | 133,05 | 135,42 | 1,90% | 2.506.344,00 |
| 07.08.2024 | 134,59 | 135,87 | 132,82 | 132,90 | -0,14% | 2.095.560,00 |
| 06.08.2024 | 132,00 | 135,06 | 131,91 | 133,08 | 1,09% | 2.075.219,00 |
| 05.08.2024 | 130,95 | 132,95 | 128,36 | 131,64 | -1,58% | 2.313.846,00 |
| 02.08.2024 | 139,08 | 139,40 | 133,02 | 133,76 | -5,10% | 4.078.997,00 |
| 01.08.2024 | 145,57 | 147,14 | 140,06 | 140,95 | -3,11% | 3.268.915,00 |
| 31.07.2024 | 149,03 | 150,12 | 145,43 | 145,48 | -1,15% | 2.271.080,00 |
| 30.07.2024 | 143,67 | 148,37 | 143,01 | 147,17 | 4,81% | 3.971.059,00 |
| 29.07.2024 | 141,29 | 142,22 | 139,41 | 140,41 | -1,27% | 2.092.856,00 |
| 26.07.2024 | 142,63 | 143,08 | 141,09 | 142,21 | -0,21% | 1.813.784,00 |
| 25.07.2024 | 138,06 | 143,01 | 137,24 | 142,51 | 3,14% | 1.965.713,00 |
| 24.07.2024 | 137,50 | 138,72 | 136,05 | 138,17 | 0,80% | 1.856.702,00 |
| 23.07.2024 | 139,51 | 139,90 | 136,53 | 137,07 | -2,17% | 1.734.938,00 |
| 22.07.2024 | 138,02 | 140,37 | 137,33 | 140,11 | 1,18% | 1.629.774,00 |
| 19.07.2024 | 138,61 | 139,27 | 136,46 | 138,47 | 0,56% | 1.787.005,00 |
| 18.07.2024 | 139,87 | 140,09 | 136,95 | 137,70 | -2,16% | 2.404.852,00 |
| 17.07.2024 | 140,32 | 143,05 | 139,88 | 140,74 | 0,69% | 2.029.061,00 |
| 16.07.2024 | 139,37 | 140,74 | 138,04 | 139,78 | -0,21% | 1.567.334,00 |
| 15.07.2024 | 139,07 | 140,99 | 138,43 | 140,07 | 1,03% | 1.616.355,00 |
| 12.07.2024 | 137,93 | 138,91 | 135,64 | 138,64 | 1,26% | 1.810.122,00 |
| 11.07.2024 | 133,90 | 137,31 | 132,78 | 136,92 | 2,20% | 1.870.860,00 |
| 10.07.2024 | 132,50 | 134,88 | 132,40 | 133,97 | 0,87% | 2.038.955,00 |
| 09.07.2024 | 133,02 | 135,31 | 132,01 | 132,81 | -2,31% | 2.590.987,00 |
| 08.07.2024 | 137,61 | 139,21 | 135,84 | 135,95 | -1,77% | 1.611.451,00 |
| 05.07.2024 | 140,16 | 140,50 | 137,49 | 138,40 | -1,40% | 1.605.457,00 |