224,200€
0,58%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 224,10 | 226,00 | 221,20 | 224,60 | 0,76% | 437,00 |
| 08.09.2026 | 223,70 | 224,60 | 222,00 | 222,90 | 0,63% | 362,00 |
| 07.09.2026 | 221,00 | 221,50 | 218,60 | 221,50 | 0,54% | 104,00 |
| 04.09.2026 | 220,30 | 220,30 | 220,30 | 220,30 | 0,50% | 5,00 |
| 03.09.2026 | 218,80 | 225,30 | 218,80 | 219,20 | -1,39% | 415,00 |
| 02.09.2026 | 217,40 | 222,30 | 216,00 | 222,30 | 3,59% | 709,00 |
| 01.09.2026 | 214,90 | 216,20 | 214,00 | 214,60 | 2,14% | 240,00 |
| 31.08.2026 | 211,90 | 215,00 | 210,10 | 210,10 | 1,25% | 542,00 |
| 28.08.2026 | 205,90 | 207,50 | 204,00 | 207,50 | -0,72% | 24,00 |
| 27.08.2026 | 207,70 | 209,00 | 207,70 | 209,00 | 1,90% | 29,00 |
| 26.08.2026 | 202,50 | 206,00 | 198,35 | 205,10 | -0,49% | 306,00 |
| 25.08.2026 | 205,90 | 206,60 | 203,40 | 206,10 | -0,05% | 90,00 |
| 24.08.2026 | 207,50 | 209,80 | 205,50 | 206,20 | -1,20% | 341,00 |
| 21.08.2026 | 205,00 | 208,70 | 205,00 | 208,70 | 0,24% | 88,00 |
| 20.08.2026 | 208,00 | 210,60 | 207,90 | 208,20 | 0,77% | 215,00 |
| 19.08.2026 | 210,80 | 210,80 | 206,30 | 206,60 | -0,67% | 112,00 |
| 18.08.2026 | 208,50 | 210,60 | 207,40 | 208,00 | 0,14% | 495,00 |
| 17.08.2026 | 200,30 | 207,70 | 200,00 | 207,70 | 2,52% | 1.267,00 |
| 14.08.2026 | 202,60 | 202,70 | 202,60 | 202,60 | 0,85% | 521,00 |
| 13.08.2026 | 195,00 | 200,90 | 194,75 | 200,90 | 3,72% | 486,00 |
| 12.08.2026 | 195,85 | 195,85 | 193,70 | 193,70 | -0,03% | 82,00 |
| 11.08.2026 | 189,15 | 193,75 | 186,50 | 193,75 | 4,36% | 201,00 |
| 10.08.2026 | 177,25 | 185,65 | 176,80 | 185,65 | 4,62% | 175,00 |
| 07.08.2026 | 178,15 | 179,10 | 173,65 | 177,45 | -0,45% | 54,00 |
| 06.08.2026 | 174,10 | 178,40 | 174,10 | 178,25 | 2,24% | 176,00 |
| 05.08.2026 | 177,10 | 179,75 | 174,30 | 174,35 | -2,43% | 178,00 |
| 04.08.2026 | 180,25 | 180,25 | 175,05 | 178,70 | -1,46% | 355,00 |
| 03.08.2026 | 181,00 | 183,00 | 179,85 | 181,35 | -0,49% | 93,00 |
| 31.07.2026 | 182,25 | 185,80 | 182,25 | 182,25 | -0,08% | 60,00 |
| 30.07.2026 | 179,25 | 182,40 | 178,00 | 182,40 | -0,95% | 1.186,00 |
| 29.07.2026 | 183,45 | 184,15 | 182,15 | 184,15 | -0,99% | 239,00 |
| 28.07.2026 | 180,85 | 186,00 | 180,85 | 186,00 | 1,56% | 372,00 |
| 27.07.2026 | 176,55 | 183,15 | 176,00 | 183,15 | 0,63% | 184,00 |
| 24.07.2026 | 180,85 | 185,40 | 179,80 | 182,00 | -0,79% | 587,00 |
| 23.07.2026 | 189,15 | 189,65 | 183,45 | 183,45 | -1,56% | 292,00 |
| 22.07.2026 | 188,35 | 188,50 | 186,35 | 186,35 | 0,76% | 584,00 |
| 21.07.2026 | 184,25 | 186,30 | 184,25 | 184,95 | 0,74% | 96,00 |
| 20.07.2026 | 181,80 | 184,15 | 181,40 | 183,60 | 1,63% | 255,00 |
| 17.07.2026 | 175,70 | 180,65 | 175,70 | 180,65 | 2,58% | 102,00 |
| 16.07.2026 | 169,50 | 176,65 | 169,35 | 176,10 | 3,19% | 190,00 |
| 15.07.2026 | 179,30 | 179,30 | 170,65 | 170,65 | -3,23% | 129,00 |
| 14.07.2026 | 175,15 | 176,35 | 174,70 | 176,35 | 1,21% | 177,00 |
| 13.07.2026 | 165,05 | 174,25 | 165,05 | 174,25 | 4,34% | 630,00 |
| 10.07.2026 | 165,15 | 168,80 | 165,15 | 167,00 | 0,57% | 41,00 |
| 09.07.2026 | 161,80 | 166,05 | 161,80 | 166,05 | 2,06% | 84,00 |
| 08.07.2026 | 154,65 | 166,50 | 154,65 | 162,70 | 4,33% | 252,00 |
| 07.07.2026 | 153,80 | 157,95 | 153,80 | 155,95 | 0,58% | 39,00 |
| 06.07.2026 | 153,00 | 155,05 | 150,10 | 155,05 | 1,67% | 123,00 |
| 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 |