135,730€
1,47%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 134,69 | 134,91 | 133,95 | 134,60 | 0,63% | - |
| 13.02.2026 | 131,72 | 133,76 | 130,68 | 133,76 | -0,19% | 156,00 |
| 12.02.2026 | 135,30 | 137,00 | 134,02 | 134,02 | -0,87% | 299,00 |
| 11.02.2026 | 133,04 | 135,20 | 132,80 | 135,20 | 1,14% | 399,00 |
| 10.02.2026 | 132,86 | 133,68 | 132,64 | 133,68 | 0,78% | 97,00 |
| 09.02.2026 | 132,08 | 133,78 | 131,78 | 132,64 | -0,94% | 337,00 |
| 06.02.2026 | 130,48 | 134,42 | 129,92 | 133,90 | 2,75% | 937,00 |
| 05.02.2026 | 130,28 | 131,00 | 128,00 | 130,32 | -1,26% | 2.088,00 |
| 04.02.2026 | 125,02 | 131,98 | 124,22 | 131,98 | 5,58% | 3.643,00 |
| 03.02.2026 | 119,62 | 125,00 | 119,62 | 125,00 | 3,49% | 325,00 |
| 02.02.2026 | 119,00 | 120,78 | 117,62 | 120,78 | 1,44% | 223,00 |
| 30.01.2026 | 120,18 | 122,58 | 118,78 | 119,06 | -1,41% | 1.902,00 |
| 29.01.2026 | 119,86 | 122,66 | 119,38 | 120,76 | 2,29% | 407,00 |
| 28.01.2026 | 116,30 | 118,06 | 116,02 | 118,06 | 0,53% | 384,00 |
| 27.01.2026 | 117,98 | 117,98 | 117,44 | 117,44 | -0,96% | 261,00 |
| 26.01.2026 | 120,36 | 120,50 | 118,58 | 118,58 | -1,18% | 490,00 |
| 23.01.2026 | 121,90 | 124,58 | 120,00 | 120,00 | -0,17% | 717,00 |
| 22.01.2026 | 121,48 | 121,48 | 120,20 | 120,20 | -1,04% | 98,00 |
| 21.01.2026 | 119,18 | 121,74 | 117,98 | 121,46 | 3,97% | 557,00 |
| 20.01.2026 | 118,02 | 118,30 | 116,82 | 116,82 | -1,93% | 849,00 |
| 19.01.2026 | 118,20 | 119,12 | 118,02 | 119,12 | -0,10% | 199,00 |
| 16.01.2026 | 121,90 | 121,90 | 119,24 | 119,24 | -1,70% | 153,00 |
| 15.01.2026 | 121,74 | 121,74 | 120,06 | 121,30 | -0,21% | 75,00 |
| 14.01.2026 | 117,46 | 122,40 | 117,46 | 121,56 | 2,31% | 198,00 |
| 13.01.2026 | 119,94 | 121,00 | 118,82 | 118,82 | 0,27% | 465,00 |
| 12.01.2026 | 123,00 | 123,00 | 118,50 | 118,50 | -3,53% | 280,00 |
| 09.01.2026 | 123,04 | 124,54 | 122,80 | 122,84 | -0,94% | 594,00 |
| 08.01.2026 | 117,56 | 124,02 | 117,56 | 124,00 | 5,96% | 842,00 |
| 07.01.2026 | 117,20 | 121,48 | 116,50 | 117,02 | 0,03% | 2.381,00 |
| 06.01.2026 | 119,06 | 120,52 | 116,58 | 116,98 | -1,55% | 635,00 |
| 05.01.2026 | 116,50 | 120,96 | 116,48 | 118,82 | 6,51% | 4.739,00 |
| 02.01.2026 | 110,08 | 111,56 | 109,26 | 111,56 | 1,23% | 1.462,00 |
| 30.12.2025 | 110,16 | 110,20 | 110,12 | 110,20 | 1,23% | 40,00 |
| 29.12.2025 | 109,10 | 109,10 | 108,38 | 108,86 | -0,60% | 370,00 |
| 23.12.2025 | 109,12 | 109,90 | 109,00 | 109,52 | -0,42% | 19,00 |
| 22.12.2025 | 110,70 | 110,70 | 109,74 | 109,98 | 0,05% | 217,00 |
| 19.12.2025 | 109,80 | 111,02 | 109,64 | 109,92 | -0,07% | 241,00 |
| 18.12.2025 | 112,42 | 112,58 | 110,00 | 110,00 | -1,20% | 123,00 |
| 17.12.2025 | 112,84 | 114,04 | 111,34 | 111,34 | -0,59% | 402,00 |
| 16.12.2025 | 115,10 | 116,20 | 112,00 | 112,00 | -6,39% | 254,00 |
| 15.12.2025 | 120,40 | 120,66 | 119,64 | 119,64 | -1,66% | 242,00 |
| 12.12.2025 | 122,40 | 122,52 | 121,66 | 121,66 | -0,99% | 524,00 |
| 11.12.2025 | 122,08 | 122,88 | 122,02 | 122,88 | 0,46% | 93,00 |
| 10.12.2025 | 119,98 | 122,32 | 119,98 | 122,32 | 2,15% | 217,00 |
| 09.12.2025 | 118,80 | 120,04 | 118,80 | 119,74 | 0,20% | 24,00 |
| 08.12.2025 | 119,06 | 120,46 | 118,52 | 119,50 | -1,57% | 263,00 |
| 05.12.2025 | 119,98 | 121,86 | 119,98 | 121,40 | 2,50% | 56,00 |
| 04.12.2025 | 120,50 | 120,50 | 118,44 | 118,44 | 0,14% | 184,00 |
| 03.12.2025 | 119,42 | 119,42 | 118,28 | 118,28 | -1,70% | 252,00 |
| 02.12.2025 | 120,86 | 120,86 | 120,32 | 120,32 | 0,13% | 77,00 |
| 01.12.2025 | 119,78 | 120,16 | 119,02 | 120,16 | 3,04% | 300,00 |
| 28.11.2025 | 117,52 | 117,52 | 116,62 | 116,62 | 0,43% | 17,00 |
| 27.11.2025 | 116,12 | 116,12 | 116,12 | 116,12 | -0,65% | 50,00 |
| 26.11.2025 | 115,42 | 117,40 | 115,42 | 116,88 | 0,85% | 166,00 |
| 25.11.2025 | 114,60 | 115,90 | 114,00 | 115,90 | 0,43% | 350,00 |
| 24.11.2025 | 114,54 | 115,40 | 113,34 | 115,40 | -0,98% | 193,00 |
| 19.11.2025 | 116,54 | 116,54 | 116,54 | 116,54 | -2,49% | 15,00 |
| 18.11.2025 | 117,08 | 119,52 | 117,08 | 119,52 | 0,23% | 166,00 |
| 17.11.2025 | 120,92 | 120,92 | 119,24 | 119,24 | -2,98% | 72,00 |
| 14.11.2025 | 120,50 | 123,14 | 120,26 | 122,90 | 3,54% | 231,00 |
| 13.11.2025 | 119,62 | 119,62 | 118,70 | 118,70 | -0,67% | 33,00 |
| 12.11.2025 | 122,02 | 122,02 | 119,50 | 119,50 | -2,03% | 17,00 |
| 11.11.2025 | 120,00 | 122,24 | 119,90 | 121,98 | 0,81% | 376,00 |
| 10.11.2025 | 119,28 | 121,00 | 117,70 | 121,00 | 0,00% | 235,00 |
| 07.11.2025 | 119,96 | 121,00 | 119,46 | 121,00 | 0,58% | 240,00 |
| 06.11.2025 | 118,04 | 120,30 | 118,04 | 120,30 | 1,95% | 8,00 |
| 05.11.2025 | 117,78 | 118,00 | 117,00 | 118,00 | -0,74% | 546,00 |
| 04.11.2025 | 119,00 | 119,00 | 117,88 | 118,88 | -0,10% | 6,00 |
| 03.11.2025 | 118,50 | 119,00 | 117,78 | 119,00 | 0,69% | 99,00 |
| 31.10.2025 | 118,00 | 118,86 | 118,00 | 118,18 | -2,73% | 66,00 |
| 30.10.2025 | 119,06 | 122,08 | 119,06 | 121,50 | 2,10% | 383,00 |
| 29.10.2025 | 119,28 | 119,28 | 119,00 | 119,00 | 2,30% | 35,00 |
| 28.10.2025 | 115,40 | 116,32 | 115,06 | 116,32 | 0,26% | 273,00 |
| 27.10.2025 | 116,02 | 116,02 | 116,02 | 116,02 | -0,82% | 1,00 |
| 24.10.2025 | 116,50 | 117,50 | 116,50 | 116,98 | -0,34% | 220,00 |
| 23.10.2025 | 114,94 | 117,38 | 114,94 | 117,38 | 5,71% | 195,00 |
| 22.10.2025 | 111,08 | 111,24 | 111,04 | 111,04 | 0,13% | 169,00 |
| 21.10.2025 | 112,34 | 112,34 | 110,90 | 110,90 | -0,88% | 22,00 |
| 20.10.2025 | 110,60 | 111,96 | 110,60 | 111,88 | 1,25% | 438,00 |
| 17.10.2025 | 108,54 | 110,50 | 108,54 | 110,50 | -1,07% | 141,00 |
| 16.10.2025 | 111,70 | 111,70 | 111,70 | 111,70 | -0,13% | 70,00 |
| 15.10.2025 | 113,50 | 114,08 | 111,20 | 111,84 | -1,50% | 121,00 |
| 14.10.2025 | 111,02 | 113,54 | 111,02 | 113,54 | 1,39% | 44,00 |
| 13.10.2025 | 109,68 | 112,02 | 109,68 | 111,98 | 2,41% | 67,00 |
| 10.10.2025 | 112,94 | 112,94 | 109,34 | 109,34 | -4,12% | 78,00 |
| 09.10.2025 | 112,92 | 114,04 | 112,50 | 114,04 | -0,09% | 70,00 |
| 07.10.2025 | 114,14 | 114,14 | 114,14 | 114,14 | -0,23% | 1,00 |
| 06.10.2025 | 113,62 | 115,34 | 113,62 | 114,40 | -0,80% | 44,00 |
| 03.10.2025 | 115,00 | 116,40 | 115,00 | 115,32 | 0,54% | 83,00 |
| 02.10.2025 | 114,46 | 114,70 | 113,86 | 114,70 | -0,38% | 78,00 |
| 01.10.2025 | 116,44 | 116,44 | 114,72 | 115,14 | -0,26% | 27,00 |
| 30.09.2025 | 115,40 | 116,00 | 115,14 | 115,44 | -3,75% | 56,00 |
| 29.09.2025 | 119,64 | 119,94 | 119,64 | 119,94 | 0,59% | 35,00 |
| 26.09.2025 | 119,96 | 121,40 | 119,24 | 119,24 | 0,61% | 500,00 |
| 25.09.2025 | 115,78 | 118,52 | 115,78 | 118,52 | 1,79% | 84,00 |
| 24.09.2025 | 111,72 | 117,00 | 111,72 | 116,44 | 4,06% | 375,00 |
| 23.09.2025 | 109,32 | 113,56 | 109,32 | 111,90 | 1,54% | 239,00 |
| 22.09.2025 | 110,58 | 110,58 | 109,80 | 110,20 | 0,20% | 246,00 |
| 19.09.2025 | 109,96 | 109,98 | 109,96 | 109,98 | -2,79% | 75,00 |
| 18.09.2025 | 113,14 | 113,14 | 113,14 | 113,14 | 0,62% | 75,00 |