237,800€
2,06%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 234,60 | 234,60 | 234,60 | 234,60 | 0,69% | 2,00 |
| 11.11.2026 | 224,50 | 233,00 | 224,50 | 233,00 | 4,11% | 234,00 |
| 10.11.2026 | 224,50 | 225,00 | 220,00 | 223,80 | -0,49% | 264,00 |
| 09.11.2026 | 221,00 | 225,60 | 218,80 | 224,90 | 0,99% | 347,00 |
| 06.11.2026 | 220,90 | 222,70 | 217,70 | 222,70 | -0,67% | 263,00 |
| 05.11.2026 | 229,10 | 232,40 | 223,60 | 224,20 | -2,52% | 150,00 |
| 04.11.2026 | 241,30 | 241,30 | 223,60 | 230,00 | -5,74% | 669,00 |
| 03.11.2026 | 246,90 | 251,50 | 244,00 | 244,00 | -1,57% | 199,00 |
| 02.11.2026 | 250,90 | 251,50 | 245,40 | 247,90 | -1,00% | 312,00 |
| 30.10.2026 | 247,20 | 253,90 | 247,20 | 250,40 | 1,42% | 264,00 |
| 29.10.2026 | 246,00 | 248,40 | 246,00 | 246,90 | 0,61% | 140,00 |
| 28.10.2026 | 243,30 | 245,40 | 239,70 | 245,40 | 1,40% | 95,00 |
| 27.10.2026 | 259,50 | 259,50 | 241,60 | 242,00 | -6,78% | 525,00 |
| 26.10.2026 | 252,60 | 262,00 | 248,00 | 259,60 | 2,29% | 518,00 |
| 23.10.2026 | 257,20 | 257,20 | 252,60 | 253,80 | 0,95% | 193,00 |
| 22.10.2026 | 263,60 | 263,60 | 249,10 | 251,40 | -2,22% | 727,00 |
| 21.10.2026 | 259,40 | 259,50 | 256,30 | 257,10 | -0,31% | 341,00 |
| 20.10.2026 | 260,50 | 264,40 | 253,60 | 257,90 | -0,85% | 678,00 |
| 19.10.2026 | 260,80 | 266,40 | 258,20 | 260,10 | -0,42% | 583,00 |
| 16.10.2026 | 254,40 | 261,80 | 254,40 | 261,20 | 1,99% | 943,00 |
| 15.10.2026 | 263,00 | 267,80 | 255,80 | 256,10 | -3,43% | 372,00 |
| 14.10.2026 | 262,20 | 268,30 | 261,50 | 265,20 | 2,08% | 509,00 |
| 13.10.2026 | 252,70 | 259,90 | 248,70 | 259,80 | 3,01% | 476,00 |
| 12.10.2026 | 248,00 | 252,90 | 248,00 | 252,20 | 1,29% | 89,00 |
| 09.10.2026 | 248,30 | 255,60 | 248,30 | 249,00 | 0,12% | 158,00 |
| 08.10.2026 | 244,10 | 250,10 | 243,90 | 248,70 | 2,81% | 382,00 |
| 07.10.2026 | 239,50 | 245,00 | 239,50 | 241,90 | 1,72% | 153,00 |
| 06.10.2026 | 242,70 | 242,70 | 236,80 | 237,80 | -0,88% | 145,00 |
| 05.10.2026 | 233,30 | 239,90 | 231,30 | 239,90 | 1,35% | 197,00 |
| 02.10.2026 | 234,80 | 237,00 | 230,90 | 236,70 | 0,72% | 183,00 |
| 01.10.2026 | 227,20 | 235,00 | 223,90 | 235,00 | 3,07% | 140,00 |
| 30.09.2026 | 222,40 | 228,00 | 222,40 | 228,00 | 2,66% | 28,00 |
| 29.09.2026 | 218,50 | 222,20 | 218,50 | 222,10 | -0,36% | 63,00 |
| 28.09.2026 | 227,70 | 228,40 | 222,90 | 222,90 | 0,81% | 577,00 |
| 25.09.2026 | 222,90 | 223,50 | 220,00 | 221,10 | -4,45% | 334,00 |
| 24.09.2026 | 223,80 | 231,40 | 223,80 | 231,40 | 2,98% | 561,00 |
| 23.09.2026 | 223,40 | 230,20 | 222,50 | 224,70 | -0,58% | 838,00 |
| 22.09.2026 | 229,30 | 230,70 | 223,00 | 226,00 | -0,88% | 477,00 |
| 21.09.2026 | 235,60 | 238,00 | 228,00 | 228,00 | -4,68% | 307,00 |
| 18.09.2026 | 237,10 | 241,30 | 236,40 | 239,20 | 0,46% | 610,00 |
| 17.09.2026 | 233,00 | 238,10 | 229,00 | 238,10 | 2,98% | 142,00 |
| 16.09.2026 | 229,60 | 232,20 | 226,10 | 231,20 | 0,17% | 1.034,00 |
| 15.09.2026 | 225,50 | 231,00 | 221,60 | 230,80 | 4,25% | 722,00 |
| 14.09.2026 | 227,80 | 228,50 | 221,40 | 221,40 | -1,07% | 289,00 |
| 11.09.2026 | 221,10 | 227,10 | 219,50 | 223,80 | -0,58% | 274,00 |
| 10.09.2026 | 225,20 | 228,60 | 223,40 | 225,10 | 0,22% | 201,00 |
| 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 |