97,215€
-15,02%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 108,78 | 108,78 | 96,79 | 96,79 | -15,39% | 1.147,00 |
| 02.04.2025 | 114,60 | 114,60 | 114,40 | 114,40 | 0,94% | 23,00 |
| 01.04.2025 | 114,76 | 114,76 | 113,34 | 113,34 | -0,84% | 30,00 |
| 31.03.2025 | 112,44 | 114,30 | 112,00 | 114,30 | 1,38% | 143,00 |
| 28.03.2025 | 115,22 | 115,22 | 112,74 | 112,74 | -3,01% | 58,00 |
| 27.03.2025 | 116,24 | 116,24 | 116,24 | 116,24 | -1,27% | 86,00 |
| 26.03.2025 | 116,38 | 119,17 | 116,35 | 117,73 | -0,16% | - |
| 25.03.2025 | 116,86 | 117,92 | 116,86 | 117,92 | 1,76% | 27,00 |
| 24.03.2025 | 114,50 | 116,72 | 113,50 | 115,88 | -0,40% | 535,00 |
| 21.03.2025 | 117,02 | 117,02 | 116,00 | 116,34 | -1,89% | 23,00 |
| 19.03.2025 | 118,16 | 118,58 | 117,84 | 118,58 | 0,39% | 37,00 |
| 18.03.2025 | 118,12 | 118,12 | 118,12 | 118,12 | -0,49% | 2,00 |
| 17.03.2025 | 116,54 | 118,70 | 116,26 | 118,70 | 3,02% | 809,00 |
| 14.03.2025 | 113,40 | 115,22 | 113,20 | 115,22 | 1,64% | 31,00 |
| 12.03.2025 | 113,52 | 113,52 | 113,36 | 113,36 | 0,75% | 90,00 |
| 11.03.2025 | 113,48 | 113,48 | 111,78 | 112,52 | -2,82% | 115,00 |
| 10.03.2025 | 116,34 | 118,88 | 115,78 | 115,78 | 1,22% | 793,00 |
| 07.03.2025 | 113,28 | 114,56 | 113,28 | 114,38 | 2,51% | 145,00 |
| 06.03.2025 | 110,72 | 111,58 | 110,48 | 111,58 | 1,83% | 516,00 |
| 05.03.2025 | 114,30 | 114,40 | 108,98 | 109,58 | -3,89% | 967,00 |
| 04.03.2025 | 117,78 | 118,74 | 113,80 | 114,02 | -4,75% | 383,00 |
| 03.03.2025 | 124,02 | 124,86 | 119,70 | 119,70 | -2,62% | 110,00 |
| 28.02.2025 | 121,72 | 122,92 | 121,52 | 122,92 | 0,28% | 87,00 |
| 27.02.2025 | 122,58 | 122,58 | 122,58 | 122,58 | 2,39% | 1,00 |
| 26.02.2025 | 118,60 | 119,72 | 118,60 | 119,72 | -0,98% | 60,00 |
| 25.02.2025 | 120,90 | 120,90 | 120,90 | 120,90 | -0,43% | 20,00 |
| 24.02.2025 | 121,42 | 122,60 | 121,30 | 121,42 | -3,39% | 149,00 |
| 21.02.2025 | 124,72 | 125,68 | 124,72 | 125,68 | 0,19% | 41,00 |
| 20.02.2025 | 125,22 | 125,60 | 124,00 | 125,44 | 0,48% | 421,00 |
| 19.02.2025 | 125,40 | 126,48 | 124,84 | 124,84 | -0,41% | 249,00 |
| 18.02.2025 | 122,14 | 125,36 | 122,14 | 125,36 | 2,86% | 665,00 |
| 17.02.2025 | 121,50 | 122,74 | 121,50 | 121,88 | 0,07% | 164,00 |
| 14.02.2025 | 120,20 | 121,86 | 120,10 | 121,80 | 1,25% | 175,00 |
| 13.02.2025 | 119,40 | 120,30 | 119,06 | 120,30 | 0,07% | 376,00 |
| 12.02.2025 | 124,80 | 125,00 | 120,22 | 120,22 | -3,98% | 647,00 |
| 11.02.2025 | 121,24 | 128,00 | 120,52 | 125,20 | 4,95% | 7.658,00 |
| 10.02.2025 | 117,58 | 119,30 | 116,62 | 119,30 | 2,30% | 33,00 |
| 07.02.2025 | 117,18 | 117,60 | 116,12 | 116,62 | 0,48% | 213,00 |
| 06.02.2025 | 118,94 | 118,94 | 116,06 | 116,06 | -1,94% | 57,00 |
| 05.02.2025 | 118,38 | 119,00 | 118,36 | 118,36 | 0,29% | 113,00 |
| 04.02.2025 | 113,78 | 118,02 | 113,10 | 118,02 | 3,22% | 259,00 |
| 03.02.2025 | 115,18 | 115,18 | 113,14 | 114,34 | 0,67% | 247,00 |
| 31.01.2025 | 114,52 | 114,52 | 113,58 | 113,58 | -3,78% | 25,00 |
| 30.01.2025 | 117,30 | 118,04 | 117,30 | 118,04 | -0,20% | 425,00 |
| 29.01.2025 | 115,28 | 118,28 | 115,28 | 118,28 | 1,08% | 550,00 |
| 28.01.2025 | 118,68 | 118,68 | 117,02 | 117,02 | -0,17% | 94,00 |
| 27.01.2025 | 115,50 | 117,72 | 115,50 | 117,22 | 0,24% | 619,00 |
| 24.01.2025 | 116,74 | 117,28 | 116,74 | 116,94 | 1,86% | 34,00 |
| 23.01.2025 | 114,48 | 115,28 | 114,00 | 114,80 | -0,52% | 129,00 |
| 22.01.2025 | 115,40 | 115,40 | 115,40 | 115,40 | -0,26% | 50,00 |
| 21.01.2025 | 118,64 | 118,64 | 115,42 | 115,70 | -1,78% | 239,00 |
| 20.01.2025 | 117,20 | 117,80 | 115,40 | 117,80 | 0,44% | 184,00 |
| 17.01.2025 | 115,84 | 117,52 | 115,84 | 117,28 | 1,28% | 585,00 |
| 16.01.2025 | 114,80 | 115,80 | 114,74 | 115,80 | -0,29% | 25,00 |
| 15.01.2025 | 114,34 | 116,14 | 114,34 | 116,14 | 2,45% | 210,00 |
| 13.01.2025 | 112,46 | 114,18 | 111,58 | 113,36 | 2,35% | 805,00 |
| 10.01.2025 | 113,86 | 114,78 | 110,66 | 110,76 | -2,50% | 575,00 |
| 09.01.2025 | 113,20 | 113,60 | 113,04 | 113,60 | 1,50% | 158,00 |
| 08.01.2025 | 111,58 | 111,94 | 111,42 | 111,92 | 0,54% | 121,00 |
| 07.01.2025 | 111,04 | 111,90 | 110,82 | 111,32 | -0,43% | 374,00 |
| 06.01.2025 | 112,64 | 113,06 | 111,80 | 111,80 | -1,11% | 445,00 |
| 03.01.2025 | 111,80 | 113,06 | 111,80 | 113,06 | 1,04% | 63,00 |
| 02.01.2025 | 109,42 | 111,94 | 109,42 | 111,90 | 4,11% | 586,00 |
| 30.12.2024 | 108,60 | 108,60 | 107,48 | 107,48 | -0,56% | 77,00 |
| 27.12.2024 | 107,28 | 108,16 | 106,74 | 108,08 | 1,50% | 625,00 |
| 23.12.2024 | 106,48 | 106,48 | 105,26 | 106,48 | 0,59% | 149,00 |
| 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 |