105,840€
-0,69%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 105,92 | 107,28 | 102,00 | 105,86 | -0,68% | 1.455,00 |
| 19.12.2024 | 108,00 | 108,14 | 105,72 | 106,58 | -1,31% | 172,00 |
| 18.12.2024 | 109,94 | 110,40 | 108,00 | 108,00 | -1,82% | 236,00 |
| 17.12.2024 | 110,12 | 111,26 | 110,00 | 110,00 | -1,08% | 128,00 |
| 16.12.2024 | 117,02 | 117,02 | 110,84 | 111,20 | -6,10% | 1.121,00 |
| 13.12.2024 | 118,42 | 118,42 | 118,42 | 118,42 | -0,49% | 80,00 |
| 12.12.2024 | 118,82 | 119,90 | 118,82 | 119,00 | -1,28% | 245,00 |
| 11.12.2024 | 120,44 | 120,64 | 119,90 | 120,54 | 1,18% | 104,00 |
| 10.12.2024 | 123,18 | 124,12 | 119,14 | 119,14 | -3,80% | 342,00 |
| 09.12.2024 | 122,66 | 125,20 | 122,66 | 123,84 | 1,66% | 384,00 |
| 06.12.2024 | 121,80 | 121,82 | 121,80 | 121,82 | -2,47% | 320,00 |
| 04.12.2024 | 127,50 | 128,86 | 124,90 | 124,90 | -3,58% | 1.091,00 |
| 03.12.2024 | 129,82 | 130,00 | 129,46 | 129,54 | 2,32% | 768,00 |
| 02.12.2024 | 127,16 | 128,00 | 126,60 | 126,60 | 0,36% | 97,00 |
| 29.11.2024 | 126,14 | 126,14 | 126,14 | 126,14 | -0,50% | 10,00 |
| 28.11.2024 | 125,72 | 127,26 | 125,72 | 126,78 | -0,66% | 73,00 |
| 27.11.2024 | 127,60 | 127,62 | 127,60 | 127,62 | 0,25% | 579,00 |
| 26.11.2024 | 126,80 | 127,30 | 126,80 | 127,30 | -0,62% | 19,00 |
| 25.11.2024 | 127,22 | 128,38 | 127,22 | 128,10 | 0,08% | 73,00 |
| 22.11.2024 | 125,18 | 128,00 | 125,18 | 128,00 | 1,72% | 1.114,00 |
| 21.11.2024 | 125,70 | 125,84 | 125,70 | 125,84 | 1,11% | 17,00 |
| 20.11.2024 | 124,06 | 124,46 | 123,54 | 124,46 | 0,45% | 41,00 |
| 19.11.2024 | 123,54 | 123,90 | 123,54 | 123,90 | -0,31% | 141,00 |
| 18.11.2024 | 123,50 | 125,10 | 123,42 | 124,28 | 0,49% | 182,00 |
| 15.11.2024 | 122,68 | 124,78 | 121,56 | 123,68 | 0,55% | 138,00 |
| 14.11.2024 | 124,28 | 124,74 | 123,00 | 123,00 | -0,10% | 450,00 |
| 13.11.2024 | 120,46 | 123,12 | 119,42 | 123,12 | 1,74% | 1.222,00 |
| 12.11.2024 | 119,96 | 121,02 | 119,96 | 121,02 | 1,04% | 263,00 |
| 11.11.2024 | 118,42 | 119,78 | 117,84 | 119,78 | 2,01% | 173,00 |
| 08.11.2024 | 116,50 | 117,50 | 116,50 | 117,42 | 0,20% | 280,00 |
| 07.11.2024 | 119,00 | 119,00 | 116,64 | 117,18 | -1,83% | 550,00 |
| 06.11.2024 | 113,04 | 119,36 | 113,04 | 119,36 | 7,22% | 189,00 |
| 05.11.2024 | 112,14 | 112,22 | 111,32 | 111,32 | -0,41% | 79,00 |
| 04.11.2024 | 111,02 | 112,06 | 110,60 | 111,78 | 0,70% | 125,00 |
| 01.11.2024 | 113,18 | 113,42 | 110,94 | 111,00 | -1,25% | 217,00 |
| 31.10.2024 | 112,68 | 112,68 | 112,40 | 112,40 | 0,12% | 42,00 |
| 30.10.2024 | 113,56 | 114,50 | 112,12 | 112,26 | -1,49% | 124,00 |
| 29.10.2024 | 118,54 | 119,78 | 113,96 | 113,96 | -3,91% | 543,00 |
| 28.10.2024 | 117,16 | 118,60 | 115,68 | 118,60 | -0,52% | 1.260,00 |
| 25.10.2024 | 118,22 | 119,22 | 118,22 | 119,22 | -0,53% | 67,00 |
| 24.10.2024 | 119,62 | 119,86 | 119,62 | 119,86 | 0,52% | 7,00 |
| 23.10.2024 | 122,14 | 122,14 | 118,92 | 119,24 | -1,08% | 155,00 |
| 22.10.2024 | 120,54 | 120,54 | 120,54 | 120,54 | -0,69% | 1,00 |
| 21.10.2024 | 122,54 | 122,98 | 121,38 | 121,38 | -0,28% | 404,00 |
| 18.10.2024 | 122,00 | 122,00 | 121,72 | 121,72 | -0,80% | 128,00 |
| 17.10.2024 | 122,36 | 122,70 | 122,36 | 122,70 | 0,79% | 21,00 |
| 16.10.2024 | 120,56 | 121,74 | 120,56 | 121,74 | -0,28% | 367,00 |
| 15.10.2024 | 122,06 | 122,08 | 121,50 | 122,08 | -1,85% | 333,00 |
| 14.10.2024 | 123,26 | 124,38 | 123,26 | 124,38 | -0,30% | 234,00 |
| 11.10.2024 | 124,96 | 124,96 | 124,76 | 124,76 | -0,43% | 113,00 |
| 10.10.2024 | 124,18 | 125,30 | 123,18 | 125,30 | 1,61% | 182,00 |
| 09.10.2024 | 121,00 | 123,32 | 120,60 | 123,32 | 1,51% | 69,00 |
| 08.10.2024 | 124,52 | 125,50 | 121,30 | 121,48 | -3,95% | 1.127,00 |
| 07.10.2024 | 126,70 | 127,54 | 125,96 | 126,48 | -0,02% | 355,00 |
| 04.10.2024 | 125,98 | 127,78 | 125,98 | 126,50 | 2,26% | 1.344,00 |
| 03.10.2024 | 123,70 | 123,70 | 123,70 | 123,70 | 2,00% | 20,00 |
| 02.10.2024 | 121,32 | 121,54 | 120,50 | 121,28 | 0,98% | 230,00 |
| 01.10.2024 | 118,08 | 120,38 | 117,54 | 120,10 | 2,68% | 129,00 |
| 30.09.2024 | 116,42 | 117,74 | 116,42 | 116,96 | -0,29% | 50,00 |
| 27.09.2024 | 117,30 | 117,30 | 117,30 | 117,30 | 1,89% | 96,00 |
| 26.09.2024 | 116,20 | 116,20 | 115,12 | 115,12 | -1,39% | 86,00 |
| 25.09.2024 | 114,92 | 116,74 | 114,92 | 116,74 | -1,25% | 264,00 |
| 24.09.2024 | 118,12 | 118,32 | 118,12 | 118,22 | 0,51% | 173,00 |
| 23.09.2024 | 117,00 | 117,62 | 116,52 | 117,62 | -1,57% | 185,00 |
| 19.09.2024 | 117,60 | 119,50 | 117,60 | 119,50 | 1,77% | 29,00 |
| 18.09.2024 | 115,34 | 117,42 | 114,62 | 117,42 | 2,82% | 1.209,00 |
| 17.09.2024 | 115,00 | 115,00 | 113,66 | 114,20 | 0,21% | 139,00 |
| 16.09.2024 | 113,40 | 115,00 | 113,30 | 113,96 | 0,55% | 1.597,00 |
| 13.09.2024 | 113,34 | 113,34 | 113,34 | 113,34 | -1,01% | 150,00 |
| 12.09.2024 | 114,08 | 114,50 | 113,82 | 114,50 | 1,40% | 411,00 |
| 11.09.2024 | 115,50 | 115,52 | 112,92 | 112,92 | -1,38% | 232,00 |
| 10.09.2024 | 115,22 | 115,30 | 114,50 | 114,50 | -1,87% | 102,00 |
| 09.09.2024 | 116,72 | 116,82 | 116,66 | 116,68 | 1,09% | 51,00 |
| 06.09.2024 | 115,82 | 115,82 | 115,42 | 115,42 | -1,32% | 117,00 |
| 05.09.2024 | 120,34 | 120,34 | 116,96 | 116,96 | -3,59% | 327,00 |
| 04.09.2024 | 121,60 | 122,04 | 121,18 | 121,32 | -0,61% | 343,00 |
| 03.09.2024 | 122,50 | 122,50 | 121,98 | 122,06 | -3,27% | 1.042,00 |
| 02.09.2024 | 126,04 | 127,30 | 126,04 | 126,18 | -0,22% | 26,00 |
| 30.08.2024 | 123,94 | 126,46 | 123,94 | 126,46 | 2,90% | 334,00 |
| 29.08.2024 | 122,30 | 122,90 | 122,30 | 122,90 | 2,48% | 42,00 |
| 28.08.2024 | 119,92 | 119,92 | 119,92 | 119,92 | -0,56% | 13,00 |
| 27.08.2024 | 121,26 | 121,26 | 120,60 | 120,60 | -0,36% | 91,00 |
| 26.08.2024 | 121,40 | 122,02 | 120,94 | 121,04 | -0,26% | 21,00 |
| 23.08.2024 | 120,30 | 121,36 | 119,98 | 121,36 | 0,75% | 156,00 |
| 22.08.2024 | 120,46 | 120,46 | 120,46 | 120,46 | 0,13% | 50,00 |
| 21.08.2024 | 119,36 | 120,30 | 119,36 | 120,30 | -2,39% | 125,00 |
| 20.08.2024 | 124,50 | 124,70 | 123,24 | 123,24 | -1,91% | 116,00 |
| 19.08.2024 | 125,82 | 126,48 | 124,84 | 125,64 | -1,21% | 260,00 |
| 16.08.2024 | 124,96 | 127,18 | 124,74 | 127,18 | 0,28% | 141,00 |
| 15.08.2024 | 125,58 | 127,42 | 124,82 | 126,82 | 2,46% | 107,00 |
| 13.08.2024 | 123,74 | 123,78 | 123,74 | 123,78 | -0,24% | 60,00 |
| 12.08.2024 | 124,08 | 124,08 | 124,08 | 124,08 | 0,39% | 1,00 |
| 09.08.2024 | 123,60 | 123,60 | 123,60 | 123,60 | -0,19% | 2,00 |
| 08.08.2024 | 120,56 | 124,22 | 120,56 | 123,84 | 0,80% | 654,00 |
| 07.08.2024 | 122,64 | 124,14 | 121,88 | 122,86 | -0,10% | 340,00 |
| 06.08.2024 | 119,92 | 123,12 | 119,92 | 122,98 | 2,09% | 468,00 |
| 05.08.2024 | 121,64 | 121,64 | 116,28 | 120,46 | -1,33% | 350,00 |
| 02.08.2024 | 129,96 | 131,70 | 122,08 | 122,08 | -6,82% | 424,00 |
| 01.08.2024 | 135,24 | 136,12 | 130,60 | 131,02 | -3,25% | 170,00 |
| 31.07.2024 | 136,72 | 137,00 | 134,50 | 135,42 | -0,54% | 226,00 |