154,425€
0,18%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 152,50 | 152,50 | 152,50 | 152,50 | -1,07% | 6,00 |
| 02.07.2026 | 151,15 | 154,15 | 150,35 | 154,15 | 2,36% | 3,00 |
| 01.07.2026 | 149,70 | 150,95 | 144,65 | 150,60 | 0,67% | 68,00 |
| 30.06.2026 | 151,30 | 151,30 | 149,60 | 149,60 | -3,39% | 14,00 |
| 29.06.2026 | 153,15 | 154,85 | 153,15 | 154,85 | 3,51% | 67,00 |
| 26.06.2026 | 149,60 | 149,60 | 149,60 | 149,60 | -1,29% | 116,00 |
| 25.06.2026 | 151,55 | 151,55 | 151,55 | 151,55 | 2,16% | 3,00 |
| 24.06.2026 | 151,55 | 152,35 | 147,50 | 148,35 | -1,33% | 212,00 |
| 23.06.2026 | 144,25 | 150,35 | 144,25 | 150,35 | 2,35% | 72,00 |
| 22.06.2026 | 144,70 | 146,90 | 144,70 | 146,90 | 2,73% | 262,00 |
| 19.06.2026 | 143,65 | 146,55 | 143,00 | 143,00 | -1,58% | 16,00 |
| 18.06.2026 | 144,10 | 145,30 | 144,10 | 145,30 | -0,85% | 13,00 |
| 17.06.2026 | 146,10 | 146,55 | 146,00 | 146,55 | -0,85% | 85,00 |
| 16.06.2026 | 147,00 | 150,75 | 146,55 | 147,80 | -1,66% | 189,00 |
| 15.06.2026 | 150,05 | 153,60 | 147,15 | 150,30 | -3,41% | 88,00 |
| 12.06.2026 | 155,60 | 155,60 | 155,60 | 155,60 | 0,19% | 7,00 |
| 11.06.2026 | 155,80 | 158,70 | 155,30 | 155,30 | -2,17% | 26,00 |
| 10.06.2026 | 153,00 | 160,00 | 152,45 | 158,75 | 2,29% | 126,00 |
| 09.06.2026 | 154,20 | 155,20 | 154,05 | 155,20 | -1,87% | 23,00 |
| 08.06.2026 | 158,00 | 162,45 | 157,95 | 158,15 | -1,77% | 524,00 |
| 05.06.2026 | 156,60 | 161,00 | 156,60 | 161,00 | 1,35% | 50,00 |
| 04.06.2026 | 156,55 | 160,30 | 156,55 | 158,85 | -1,24% | 417,00 |
| 03.06.2026 | 159,95 | 160,85 | 159,95 | 160,85 | 2,16% | 86,00 |
| 02.06.2026 | 153,05 | 157,85 | 153,05 | 157,45 | 1,71% | 19,00 |
| 01.06.2026 | 154,60 | 157,15 | 154,40 | 154,80 | 2,82% | 283,00 |
| 29.05.2026 | 151,85 | 152,55 | 150,55 | 150,55 | -1,05% | 117,00 |
| 28.05.2026 | 153,00 | 153,00 | 152,15 | 152,15 | 0,96% | 4,00 |
| 27.05.2026 | 148,60 | 150,70 | 148,10 | 150,70 | -1,47% | 90,00 |
| 26.05.2026 | 150,75 | 154,80 | 149,00 | 152,95 | 4,37% | 117,00 |
| 25.05.2026 | 151,55 | 151,55 | 142,40 | 146,55 | -4,15% | 345,00 |
| 22.05.2026 | 152,15 | 152,90 | 152,15 | 152,90 | 1,97% | 93,00 |
| 21.05.2026 | 155,95 | 158,30 | 149,35 | 149,95 | -2,69% | 182,00 |
| 20.05.2026 | 158,15 | 158,15 | 154,10 | 154,10 | -2,71% | 31,00 |
| 19.05.2026 | 153,25 | 158,40 | 153,25 | 158,40 | 2,96% | 534,00 |
| 18.05.2026 | 150,05 | 155,10 | 150,05 | 153,85 | 2,57% | 137,00 |
| 15.05.2026 | 146,15 | 151,30 | 146,15 | 150,00 | 1,63% | 307,00 |
| 14.05.2026 | 147,30 | 147,60 | 147,30 | 147,60 | 0,31% | 107,00 |
| 13.05.2026 | 147,80 | 151,45 | 147,15 | 147,15 | -2,68% | 129,00 |
| 12.05.2026 | 149,95 | 151,20 | 149,60 | 151,20 | 1,89% | 176,00 |
| 11.05.2026 | 147,70 | 149,00 | 146,35 | 148,40 | 2,13% | 334,00 |
| 08.05.2026 | 140,95 | 145,30 | 139,45 | 145,30 | 1,25% | 170,00 |
| 07.05.2026 | 145,85 | 145,85 | 142,15 | 143,50 | -1,91% | 83,00 |
| 06.05.2026 | 149,15 | 149,15 | 143,50 | 146,30 | -5,64% | 144,00 |
| 05.05.2026 | 150,25 | 155,05 | 150,10 | 155,05 | 1,41% | 213,00 |
| 04.05.2026 | 151,45 | 154,95 | 149,00 | 152,90 | 1,83% | 635,00 |
| 30.04.2026 | 148,55 | 151,70 | 148,55 | 150,15 | -0,33% | 588,00 |
| 29.04.2026 | 145,30 | 151,10 | 144,45 | 150,65 | 6,39% | 612,00 |
| 28.04.2026 | 139,75 | 143,65 | 139,75 | 141,60 | 0,14% | 171,00 |
| 27.04.2026 | 141,50 | 141,50 | 141,40 | 141,40 | 2,65% | 26,00 |
| 24.04.2026 | 137,85 | 137,85 | 137,75 | 137,75 | 1,92% | 77,00 |
| 23.04.2026 | 140,35 | 140,35 | 135,15 | 135,15 | -1,39% | 383,00 |
| 22.04.2026 | 134,70 | 139,30 | 134,25 | 137,05 | 0,62% | 177,00 |
| 21.04.2026 | 133,55 | 136,20 | 132,95 | 136,20 | 3,42% | 1.301,00 |
| 20.04.2026 | 134,50 | 135,95 | 131,70 | 131,70 | -0,68% | 679,00 |
| 17.04.2026 | 138,40 | 138,40 | 130,80 | 132,60 | -4,29% | 200,00 |
| 16.04.2026 | 135,85 | 139,70 | 135,35 | 138,55 | 1,61% | 269,00 |
| 15.04.2026 | 132,50 | 136,80 | 132,50 | 136,35 | 1,79% | 45,00 |
| 14.04.2026 | 133,05 | 136,95 | 133,05 | 133,95 | -2,26% | 363,00 |
| 13.04.2026 | 140,80 | 142,45 | 135,80 | 137,05 | 1,26% | 488,00 |
| 10.04.2026 | 135,95 | 138,80 | 134,35 | 135,35 | -0,95% | 164,00 |
| 09.04.2026 | 146,95 | 146,95 | 136,65 | 136,65 | -5,24% | 777,00 |
| 08.04.2026 | 139,05 | 144,20 | 137,65 | 144,20 | -4,76% | 1.048,00 |
| 07.04.2026 | 154,95 | 154,95 | 151,15 | 151,40 | -1,45% | 166,00 |
| 02.04.2026 | 159,52 | 159,52 | 153,62 | 153,62 | 2,33% | 286,00 |
| 01.04.2026 | 152,40 | 156,10 | 149,72 | 150,12 | -3,65% | 785,00 |
| 31.03.2026 | 159,02 | 161,84 | 155,80 | 155,80 | -3,45% | 979,00 |
| 30.03.2026 | 164,98 | 165,38 | 161,36 | 161,36 | -0,58% | 263,00 |
| 27.03.2026 | 162,26 | 163,18 | 158,24 | 162,30 | 0,86% | 439,00 |
| 26.03.2026 | 156,90 | 162,64 | 156,90 | 160,92 | 2,25% | 2.247,00 |
| 25.03.2026 | 155,18 | 159,84 | 155,18 | 157,38 | -1,47% | 550,00 |
| 24.03.2026 | 153,96 | 159,98 | 152,96 | 159,72 | 5,15% | 474,00 |
| 23.03.2026 | 152,64 | 154,98 | 145,94 | 151,90 | -0,93% | 262,00 |
| 20.03.2026 | 153,20 | 155,32 | 150,30 | 153,32 | 0,08% | 1.367,00 |
| 19.03.2026 | 152,06 | 155,00 | 148,94 | 153,20 | 1,94% | 372,00 |
| 18.03.2026 | 148,96 | 153,00 | 148,00 | 150,28 | 0,93% | 989,00 |
| 17.03.2026 | 151,00 | 151,22 | 148,90 | 148,90 | -1,68% | 116,00 |
| 16.03.2026 | 151,86 | 152,98 | 149,34 | 151,44 | -0,34% | 532,00 |
| 13.03.2026 | 151,14 | 153,88 | 151,14 | 151,96 | 0,04% | 239,00 |
| 12.03.2026 | 147,00 | 153,90 | 147,00 | 151,90 | 4,00% | 865,00 |
| 11.03.2026 | 145,00 | 146,06 | 144,56 | 146,06 | 4,52% | 195,00 |
| 10.03.2026 | 139,00 | 142,48 | 137,00 | 139,74 | -0,58% | 249,00 |
| 09.03.2026 | 147,00 | 147,98 | 140,56 | 140,56 | -0,38% | 729,00 |
| 06.03.2026 | 143,50 | 146,56 | 141,10 | 141,10 | -1,86% | 419,00 |
| 05.03.2026 | 143,80 | 146,00 | 140,80 | 143,78 | 1,68% | 958,00 |
| 04.03.2026 | 137,00 | 141,40 | 137,00 | 141,40 | 3,39% | 510,00 |
| 03.03.2026 | 138,00 | 138,50 | 136,36 | 136,76 | -0,32% | 144,00 |
| 02.03.2026 | 135,50 | 137,20 | 132,84 | 137,20 | 7,96% | 1.132,00 |
| 27.02.2026 | 128,80 | 130,10 | 127,08 | 127,08 | -1,21% | 509,00 |
| 26.02.2026 | 128,22 | 129,38 | 128,20 | 128,64 | 0,94% | 103,00 |
| 25.02.2026 | 129,98 | 130,90 | 127,42 | 127,44 | -2,57% | 550,00 |
| 24.02.2026 | 130,80 | 130,80 | 130,80 | 130,80 | 0,35% | 1,00 |
| 23.02.2026 | 129,48 | 132,58 | 129,04 | 130,34 | -1,48% | 190,00 |
| 20.02.2026 | 132,56 | 132,56 | 130,80 | 132,30 | -0,42% | 245,00 |
| 19.02.2026 | 133,08 | 134,58 | 132,86 | 132,86 | -0,78% | 251,00 |
| 18.02.2026 | 133,78 | 133,90 | 133,78 | 133,90 | 0,95% | 32,00 |
| 17.02.2026 | 135,90 | 135,90 | 132,18 | 132,64 | -2,05% | 169,00 |
| 16.02.2026 | 135,18 | 135,44 | 133,50 | 135,42 | 1,24% | 415,00 |
| 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 |