162,600$
-2,02%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 167,86 | 168,02 | 161,74 | 163,00 | -1,78% | 4.715.760,00 |
| 06.03.2026 | 166,61 | 167,82 | 161,60 | 165,96 | -0,29% | 1.477,00 |
| 05.03.2026 | 166,65 | 169,62 | 164,34 | 166,44 | 1,04% | 4.349.534,00 |
| 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 |