82,915€
0,28%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 82,76 | 83,42 | 82,00 | 82,78 | 0,12% | 1.227,00 |
| 15.05.2025 | 81,96 | 82,70 | 81,08 | 82,68 | -0,27% | 3.566,00 |
| 14.05.2025 | 84,31 | 84,31 | 82,90 | 82,90 | -2,33% | 361,00 |
| 13.05.2025 | 83,41 | 85,00 | 82,90 | 84,88 | 1,98% | 1.635,00 |
| 12.05.2025 | 78,79 | 84,09 | 78,79 | 83,23 | 5,38% | 1.897,00 |
| 09.05.2025 | 79,17 | 80,26 | 78,41 | 78,98 | -1,06% | 626,00 |
| 08.05.2025 | 78,12 | 80,82 | 77,71 | 79,83 | 3,93% | 1.174,00 |
| 07.05.2025 | 77,31 | 78,11 | 76,76 | 76,81 | -1,34% | 1.167,00 |
| 06.05.2025 | 77,85 | 78,33 | 77,53 | 77,85 | -0,04% | 218,00 |
| 05.05.2025 | 79,30 | 79,73 | 77,75 | 77,88 | -2,94% | 6.322,00 |
| 02.05.2025 | 79,69 | 81,46 | 79,51 | 80,24 | 2,56% | 2.118,00 |
| 30.04.2025 | 80,63 | 80,73 | 77,70 | 78,24 | -3,22% | 440,00 |
| 29.04.2025 | 81,29 | 81,76 | 80,21 | 80,84 | -0,63% | 1.181,00 |
| 28.04.2025 | 80,84 | 81,35 | 80,19 | 81,35 | 0,59% | 397,00 |
| 25.04.2025 | 80,56 | 81,22 | 80,27 | 80,87 | 0,25% | 482,00 |
| 24.04.2025 | 79,60 | 80,71 | 78,98 | 80,67 | 1,29% | 1.786,00 |
| 23.04.2025 | 79,80 | 80,63 | 78,55 | 79,64 | 1,40% | 944,00 |
| 22.04.2025 | 76,00 | 78,54 | 76,00 | 78,54 | -0,23% | 58,00 |
| 17.04.2025 | 76,39 | 79,52 | 75,90 | 78,72 | 2,67% | 1.114,00 |
| 16.04.2025 | 75,51 | 77,39 | 74,58 | 76,67 | 0,72% | 1.549,00 |
| 15.04.2025 | 76,77 | 77,18 | 75,78 | 76,12 | -0,70% | 319,00 |
| 14.04.2025 | 75,61 | 77,80 | 75,60 | 76,66 | 4,33% | 752,00 |
| 11.04.2025 | 73,40 | 75,00 | 72,99 | 73,48 | -0,57% | 1.192,00 |
| 10.04.2025 | 83,75 | 83,75 | 73,00 | 73,90 | -12,06% | 1.181,00 |
| 09.04.2025 | 72,81 | 84,03 | 72,26 | 84,03 | 12,04% | 1.915,00 |
| 08.04.2025 | 78,92 | 80,73 | 74,47 | 75,00 | -3,47% | 2.959,00 |
| 07.04.2025 | 75,00 | 78,63 | 72,00 | 77,70 | -1,82% | 4.899,00 |
| 04.04.2025 | 86,34 | 86,34 | 78,22 | 79,14 | -8,55% | 2.868,00 |
| 03.04.2025 | 92,68 | 94,50 | 86,54 | 86,54 | -11,11% | 3.908,00 |
| 02.04.2025 | 97,62 | 97,64 | 96,95 | 97,36 | -0,45% | 475,00 |
| 01.04.2025 | 97,12 | 97,80 | 96,80 | 97,80 | 1,21% | 1.984,00 |
| 31.03.2025 | 94,77 | 97,29 | 93,51 | 96,63 | 1,96% | 3.277,00 |
| 28.03.2025 | 95,26 | 95,70 | 93,91 | 94,77 | -0,77% | 442,00 |
| 27.03.2025 | 95,29 | 95,88 | 94,80 | 95,51 | -0,58% | 1.145,00 |
| 26.03.2025 | 94,92 | 97,00 | 94,92 | 96,07 | 1,35% | 1.436,00 |
| 25.03.2025 | 94,71 | 94,91 | 94,15 | 94,79 | 0,37% | 917,00 |
| 24.03.2025 | 93,99 | 95,23 | 93,99 | 94,44 | -0,06% | 3.291,00 |
| 21.03.2025 | 94,18 | 95,00 | 93,89 | 94,50 | 0,04% | 956,00 |
| 20.03.2025 | 93,64 | 94,61 | 93,32 | 94,46 | 0,96% | 710,00 |
| 19.03.2025 | 91,72 | 93,56 | 91,68 | 93,56 | 2,14% | 354,00 |
| 18.03.2025 | 91,55 | 91,72 | 90,55 | 91,60 | 0,34% | 243,00 |
| 17.03.2025 | 91,02 | 92,00 | 90,79 | 91,29 | 0,29% | 758,00 |
| 14.03.2025 | 89,03 | 91,03 | 88,56 | 91,03 | 1,73% | 752,00 |
| 13.03.2025 | 90,02 | 91,06 | 89,21 | 89,48 | 0,01% | 2.417,00 |
| 12.03.2025 | 87,26 | 89,64 | 86,70 | 89,47 | 2,24% | 9.465,00 |
| 11.03.2025 | 85,79 | 87,51 | 85,06 | 87,51 | 1,86% | 16.819,00 |
| 10.03.2025 | 84,05 | 86,65 | 83,04 | 85,91 | 3,26% | 3.442,00 |
| 07.03.2025 | 81,74 | 83,44 | 81,74 | 83,20 | 1,24% | 1.311,00 |
| 06.03.2025 | 82,03 | 82,67 | 81,09 | 82,18 | 0,66% | 4.749,00 |
| 05.03.2025 | 85,38 | 85,70 | 80,91 | 81,64 | -4,70% | 7.407,00 |
| 04.03.2025 | 88,80 | 88,80 | 84,33 | 85,67 | -2,51% | 5.089,00 |
| 03.03.2025 | 95,35 | 95,35 | 87,53 | 87,88 | -7,58% | 2.365,00 |
| 28.02.2025 | 93,05 | 95,10 | 92,52 | 95,09 | 0,96% | 917,00 |
| 27.02.2025 | 92,17 | 94,19 | 92,03 | 94,19 | 3,52% | 1.372,00 |
| 26.02.2025 | 92,88 | 93,09 | 90,86 | 90,99 | -1,28% | 1.242,00 |
| 25.02.2025 | 94,31 | 94,63 | 92,17 | 92,17 | -2,56% | 855,00 |
| 24.02.2025 | 93,40 | 94,78 | 93,40 | 94,59 | 0,78% | 1.484,00 |
| 21.02.2025 | 97,09 | 97,51 | 93,76 | 93,86 | -2,74% | 1.606,00 |
| 20.02.2025 | 95,72 | 96,50 | 94,89 | 96,50 | 1,54% | 1.060,00 |
| 19.02.2025 | 93,21 | 95,74 | 93,21 | 95,04 | 2,00% | 651,00 |
| 18.02.2025 | 91,50 | 93,30 | 91,30 | 93,18 | 1,35% | 5.343,00 |
| 17.02.2025 | 92,05 | 92,80 | 90,90 | 91,94 | 0,00% | 1.339,00 |
| 14.02.2025 | 92,42 | 92,94 | 91,60 | 91,94 | -0,78% | 597,00 |
| 13.02.2025 | 94,29 | 95,09 | 92,54 | 92,66 | -2,13% | 1.455,00 |
| 12.02.2025 | 97,99 | 98,28 | 94,68 | 94,68 | -3,64% | 692,00 |
| 11.02.2025 | 96,99 | 98,92 | 95,90 | 98,26 | 2,08% | 1.067,00 |
| 10.02.2025 | 95,29 | 96,64 | 95,01 | 96,26 | 0,48% | 612,00 |
| 07.02.2025 | 97,07 | 97,07 | 95,80 | 95,80 | 0,31% | 600,00 |
| 06.02.2025 | 97,24 | 98,00 | 95,36 | 95,50 | -1,02% | 5.013,00 |
| 05.02.2025 | 97,03 | 97,03 | 95,90 | 96,48 | -0,07% | 140,00 |
| 04.02.2025 | 95,28 | 96,71 | 95,28 | 96,55 | 0,57% | 370,00 |
| 03.02.2025 | 96,56 | 97,80 | 94,82 | 96,00 | 0,67% | 775,00 |
| 31.01.2025 | 97,80 | 98,04 | 95,36 | 95,36 | -2,20% | 1.604,00 |
| 30.01.2025 | 97,66 | 98,00 | 97,00 | 97,51 | -0,09% | 559,00 |
| 29.01.2025 | 96,56 | 97,64 | 96,45 | 97,60 | 0,61% | 202,00 |
| 28.01.2025 | 99,10 | 99,21 | 96,60 | 97,01 | -0,90% | 607,00 |
| 27.01.2025 | 97,44 | 98,45 | 96,68 | 97,89 | 0,36% | 1.249,00 |
| 24.01.2025 | 100,00 | 100,22 | 97,36 | 97,54 | -2,54% | 468,00 |
| 23.01.2025 | 99,16 | 101,30 | 98,80 | 100,08 | 1,15% | 828,00 |
| 22.01.2025 | 100,34 | 100,56 | 98,94 | 98,94 | -1,30% | 1.980,00 |
| 21.01.2025 | 103,38 | 103,78 | 100,08 | 100,24 | -2,66% | 1.095,00 |
| 20.01.2025 | 102,92 | 102,98 | 101,52 | 102,98 | 0,47% | 1.044,00 |
| 17.01.2025 | 103,48 | 103,48 | 102,08 | 102,50 | -0,47% | 419,00 |
| 16.01.2025 | 102,88 | 103,10 | 101,86 | 102,98 | 0,47% | 439,00 |
| 15.01.2025 | 102,08 | 102,50 | 101,52 | 102,50 | 1,28% | 882,00 |
| 14.01.2025 | 101,58 | 102,02 | 100,82 | 101,20 | -0,39% | 461,00 |
| 13.01.2025 | 100,30 | 102,84 | 100,30 | 101,60 | 1,84% | 2.227,00 |
| 10.01.2025 | 99,25 | 100,98 | 99,12 | 99,76 | 0,57% | 2.547,00 |
| 09.01.2025 | 98,19 | 99,19 | 98,19 | 99,19 | 1,16% | 125,00 |
| 08.01.2025 | 98,57 | 99,11 | 98,05 | 98,05 | 0,05% | 1.116,00 |
| 07.01.2025 | 96,39 | 98,55 | 96,32 | 98,00 | 0,39% | 772,00 |
| 06.01.2025 | 98,22 | 98,39 | 97,05 | 97,62 | -0,52% | 1.155,00 |
| 03.01.2025 | 97,85 | 98,79 | 96,67 | 98,13 | 0,67% | 34.081,00 |
| 02.01.2025 | 95,23 | 98,09 | 95,23 | 97,48 | 5,19% | 1.701,00 |
| 30.12.2024 | 93,53 | 93,62 | 92,67 | 92,67 | -0,23% | 414,00 |
| 27.12.2024 | 93,41 | 93,92 | 92,53 | 92,88 | -0,13% | 1.243,00 |
| 23.12.2024 | 91,75 | 93,00 | 91,18 | 93,00 | 2,21% | 1.418,00 |
| 20.12.2024 | 91,50 | 92,13 | 90,76 | 90,99 | -1,10% | 1.781,00 |
| 19.12.2024 | 92,99 | 93,28 | 92,00 | 92,00 | -0,54% | 963,00 |
| 18.12.2024 | 94,02 | 94,16 | 92,50 | 92,50 | -1,39% | 1.017,00 |