101,840€
1,82%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 101,99 | 102,56 | 101,78 | 102,03 | 2,01% | - |
| 25.05.2026 | 100,02 | 101,00 | 96,23 | 100,02 | -3,46% | 8.745,00 |
| 22.05.2026 | 103,64 | 105,98 | 103,12 | 103,60 | -0,04% | 2.676,00 |
| 21.05.2026 | 105,76 | 107,98 | 103,40 | 103,64 | -1,71% | 1.408,00 |
| 20.05.2026 | 107,10 | 108,52 | 104,90 | 105,44 | -2,37% | 4.298,00 |
| 19.05.2026 | 106,50 | 108,32 | 106,50 | 108,00 | 1,09% | 3.719,00 |
| 18.05.2026 | 106,00 | 107,26 | 103,48 | 106,84 | 1,50% | 4.073,00 |
| 15.05.2026 | 102,66 | 105,26 | 102,38 | 105,26 | 3,16% | 3.956,00 |
| 14.05.2026 | 99,85 | 102,10 | 99,53 | 102,04 | 1,94% | 2.222,00 |
| 13.05.2026 | 100,20 | 100,52 | 98,86 | 100,10 | 0,10% | 2.911,00 |
| 12.05.2026 | 99,30 | 100,30 | 98,00 | 100,00 | 1,64% | 1.942,00 |
| 11.05.2026 | 97,50 | 98,43 | 96,50 | 98,39 | 1,49% | 4.112,00 |
| 08.05.2026 | 98,01 | 102,98 | 96,61 | 96,95 | -0,70% | 3.408,00 |
| 07.05.2026 | 101,92 | 101,92 | 96,87 | 97,63 | -3,36% | 6.459,00 |
| 06.05.2026 | 105,00 | 105,00 | 98,21 | 101,02 | -4,82% | 6.381,00 |
| 05.05.2026 | 106,56 | 106,94 | 105,22 | 106,14 | -0,58% | 3.237,00 |
| 04.05.2026 | 107,00 | 107,06 | 104,50 | 106,76 | -1,02% | 4.017,00 |
| 30.04.2026 | 111,76 | 111,76 | 105,22 | 107,86 | -1,52% | 4.712,00 |
| 29.04.2026 | 106,50 | 109,52 | 106,12 | 109,52 | 3,46% | 3.623,00 |
| 28.04.2026 | 104,00 | 106,44 | 104,00 | 105,86 | 3,22% | 1.758,00 |
| 27.04.2026 | 103,40 | 105,28 | 102,56 | 102,56 | -1,19% | 2.318,00 |
| 24.04.2026 | 106,88 | 107,94 | 102,88 | 103,80 | -2,88% | 4.325,00 |
| 23.04.2026 | 105,86 | 107,02 | 105,00 | 106,88 | 1,81% | 1.926,00 |
| 22.04.2026 | 100,84 | 104,98 | 100,84 | 104,98 | 2,28% | 2.443,00 |
| 21.04.2026 | 98,88 | 102,64 | 98,88 | 102,64 | 3,81% | 2.591,00 |
| 20.04.2026 | 100,50 | 101,52 | 98,77 | 98,87 | 0,02% | 4.293,00 |
| 17.04.2026 | 102,98 | 103,42 | 94,88 | 98,85 | -4,05% | 8.682,00 |
| 16.04.2026 | 99,50 | 104,00 | 99,50 | 103,02 | 2,22% | 3.333,00 |
| 15.04.2026 | 100,80 | 101,60 | 99,86 | 100,78 | 0,26% | 2.053,00 |
| 14.04.2026 | 105,00 | 105,50 | 100,02 | 100,52 | -3,38% | 7.569,00 |
| 13.04.2026 | 109,98 | 109,98 | 104,04 | 104,04 | -0,42% | 3.677,00 |
| 10.04.2026 | 105,50 | 106,50 | 103,80 | 104,48 | -1,12% | 2.549,00 |
| 09.04.2026 | 109,00 | 109,00 | 105,38 | 105,66 | -1,88% | 3.130,00 |
| 08.04.2026 | 105,20 | 107,94 | 103,38 | 107,68 | -5,01% | 14.621,00 |
| 07.04.2026 | 114,40 | 115,52 | 113,26 | 113,36 | 0,59% | 3.545,00 |
| 02.04.2026 | 114,02 | 116,40 | 111,84 | 112,70 | 1,51% | 3.139,00 |
| 01.04.2026 | 112,28 | 112,50 | 108,90 | 111,02 | -2,53% | 9.636,00 |
| 31.03.2026 | 115,02 | 117,26 | 111,18 | 113,90 | -1,52% | 8.465,00 |
| 30.03.2026 | 118,98 | 118,98 | 115,38 | 115,66 | -0,62% | 5.875,00 |
| 27.03.2026 | 115,00 | 117,62 | 115,00 | 116,38 | 1,22% | 5.401,00 |
| 26.03.2026 | 112,96 | 115,84 | 111,60 | 114,98 | 2,83% | 7.023,00 |
| 25.03.2026 | 111,50 | 111,96 | 108,84 | 111,82 | 1,25% | 6.513,00 |
| 24.03.2026 | 110,50 | 112,94 | 109,54 | 110,44 | 0,62% | 10.552,00 |
| 23.03.2026 | 111,00 | 111,68 | 105,54 | 109,76 | 0,18% | 9.284,00 |
| 20.03.2026 | 108,38 | 110,88 | 107,52 | 109,56 | 0,50% | 5.698,00 |
| 19.03.2026 | 108,50 | 109,58 | 107,50 | 109,02 | 0,89% | 3.501,00 |
| 18.03.2026 | 105,78 | 108,72 | 105,40 | 108,06 | 1,75% | 3.397,00 |
| 17.03.2026 | 106,98 | 107,54 | 105,16 | 106,20 | 0,45% | 4.521,00 |
| 16.03.2026 | 107,00 | 107,76 | 104,78 | 105,72 | -1,33% | 9.438,00 |
| 13.03.2026 | 105,10 | 107,14 | 104,30 | 107,14 | 2,66% | 7.579,00 |
| 12.03.2026 | 101,96 | 104,98 | 101,72 | 104,36 | 2,90% | 4.694,00 |
| 11.03.2026 | 97,30 | 101,42 | 96,85 | 101,42 | 2,80% | 4.183,00 |
| 10.03.2026 | 99,99 | 100,18 | 96,90 | 98,66 | -2,30% | 7.424,00 |
| 09.03.2026 | 104,00 | 104,58 | 99,99 | 100,98 | 0,24% | 29.110,00 |
| 06.03.2026 | 100,90 | 103,64 | 100,00 | 100,74 | -0,18% | 5.184,00 |
| 05.03.2026 | 101,00 | 102,08 | 98,56 | 100,92 | 1,23% | 5.574,00 |
| 04.03.2026 | 102,02 | 102,98 | 98,64 | 99,69 | -2,25% | 5.482,00 |
| 03.03.2026 | 102,80 | 106,04 | 101,24 | 101,98 | 0,89% | 22.497,00 |
| 02.03.2026 | 104,00 | 105,00 | 99,00 | 101,08 | 5,25% | 26.680,00 |
| 27.02.2026 | 92,31 | 96,04 | 92,31 | 96,04 | 2,02% | 1.480,00 |
| 26.02.2026 | 93,45 | 94,65 | 91,74 | 94,14 | 0,85% | 1.728,00 |
| 25.02.2026 | 93,34 | 94,49 | 92,34 | 93,35 | -0,75% | 1.774,00 |
| 24.02.2026 | 93,33 | 94,18 | 92,21 | 94,06 | 0,78% | 1.806,00 |
| 23.02.2026 | 93,01 | 94,68 | 92,73 | 93,33 | -0,55% | 1.017,00 |
| 20.02.2026 | 95,68 | 96,00 | 93,01 | 93,85 | -1,30% | 2.379,00 |
| 19.02.2026 | 94,00 | 96,85 | 93,66 | 95,09 | 1,55% | 16.357,00 |
| 18.02.2026 | 91,70 | 93,69 | 91,15 | 93,64 | 1,87% | 1.816,00 |
| 17.02.2026 | 94,11 | 95,42 | 91,37 | 91,92 | -3,54% | 4.808,00 |
| 16.02.2026 | 93,77 | 95,50 | 93,50 | 95,29 | 1,32% | 2.120,00 |
| 13.02.2026 | 92,68 | 94,47 | 91,80 | 94,05 | 0,45% | 1.865,00 |
| 12.02.2026 | 93,79 | 94,80 | 91,93 | 93,63 | -0,12% | 4.592,00 |
| 11.02.2026 | 89,99 | 93,74 | 89,99 | 93,74 | 3,67% | 2.082,00 |
| 10.02.2026 | 91,49 | 91,71 | 90,01 | 90,42 | -0,64% | 1.343,00 |
| 09.02.2026 | 91,89 | 91,89 | 89,82 | 91,00 | 0,20% | 2.483,00 |
| 06.02.2026 | 89,10 | 91,39 | 88,87 | 90,82 | 1,91% | 4.516,00 |
| 05.02.2026 | 90,17 | 91,25 | 87,70 | 89,12 | -2,19% | 2.859,00 |
| 04.02.2026 | 88,74 | 91,73 | 87,99 | 91,12 | 2,95% | 6.775,00 |
| 03.02.2026 | 85,59 | 88,73 | 84,98 | 88,51 | 1,86% | 3.816,00 |
| 02.02.2026 | 84,68 | 87,18 | 83,00 | 86,89 | -1,05% | 7.402,00 |
| 30.01.2026 | 86,00 | 87,81 | 84,36 | 87,81 | 2,18% | 5.898,00 |
| 29.01.2026 | 85,50 | 88,00 | 85,11 | 85,94 | 1,46% | 11.711,00 |
| 28.01.2026 | 83,30 | 85,04 | 82,83 | 84,70 | 2,42% | 6.652,00 |
| 27.01.2026 | 82,55 | 83,38 | 82,21 | 82,70 | -0,14% | 2.655,00 |
| 26.01.2026 | 83,98 | 84,29 | 82,25 | 82,82 | -0,35% | 2.861,00 |
| 23.01.2026 | 83,55 | 84,52 | 82,59 | 83,11 | 1,09% | 5.647,00 |
| 22.01.2026 | 83,89 | 83,89 | 81,79 | 82,21 | -1,25% | 4.125,00 |
| 21.01.2026 | 81,62 | 83,44 | 81,40 | 83,25 | 2,56% | 3.425,00 |
| 20.01.2026 | 84,40 | 84,40 | 81,09 | 81,17 | -3,39% | 2.121,00 |
| 19.01.2026 | 84,64 | 85,50 | 83,01 | 84,02 | -0,32% | 2.277,00 |
| 16.01.2026 | 85,51 | 86,16 | 83,67 | 84,29 | -1,18% | 3.390,00 |
| 15.01.2026 | 86,66 | 86,66 | 85,00 | 85,30 | -1,16% | 4.068,00 |
| 14.01.2026 | 82,37 | 87,56 | 82,37 | 86,30 | 4,11% | 7.938,00 |
| 13.01.2026 | 82,09 | 83,74 | 82,09 | 82,89 | 1,15% | 8.154,00 |
| 12.01.2026 | 84,50 | 85,00 | 81,26 | 81,95 | -2,57% | 5.797,00 |
| 09.01.2026 | 84,87 | 86,17 | 83,99 | 84,11 | -0,98% | 6.498,00 |
| 08.01.2026 | 81,01 | 85,66 | 80,61 | 84,94 | 5,36% | 4.317,00 |
| 07.01.2026 | 83,30 | 84,00 | 80,62 | 80,62 | -3,71% | 6.108,00 |
| 06.01.2026 | 85,30 | 86,10 | 83,39 | 83,73 | -1,19% | 8.443,00 |
| 05.01.2026 | 89,00 | 90,99 | 83,20 | 84,74 | 2,76% | 40.686,00 |
| 02.01.2026 | 79,68 | 82,50 | 79,44 | 82,46 | 4,25% | 1.824,00 |