80,750€
0,10%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -10,96% | 3.908,00 |
| 02.04.2025 | 96,65 | 97,20 | 96,65 | 97,19 | 0,28% | 242,00 |
| 01.04.2025 | 97,96 | 97,96 | 96,48 | 96,92 | -0,27% | 59,00 |
| 31.03.2025 | 92,01 | 97,43 | 92,01 | 97,18 | 3,15% | 637,00 |
| 28.03.2025 | 95,74 | 95,83 | 94,21 | 94,21 | -1,34% | 65,00 |
| 27.03.2025 | 95,74 | 96,27 | 95,49 | 95,49 | -0,68% | 80,00 |
| 26.03.2025 | 95,06 | 96,14 | 95,06 | 96,14 | 2,17% | 256,00 |
| 25.03.2025 | 95,32 | 95,32 | 94,10 | 94,10 | -0,74% | 22,00 |
| 24.03.2025 | 94,26 | 94,80 | 94,26 | 94,80 | 0,57% | 31,00 |
| 21.03.2025 | 95,00 | 95,00 | 94,26 | 94,26 | 0,01% | 15,00 |
| 20.03.2025 | 93,74 | 94,39 | 93,50 | 94,25 | 3,80% | 64,00 |
| 18.03.2025 | 92,18 | 92,18 | 90,79 | 90,80 | -0,65% | 119,00 |
| 17.03.2025 | 91,30 | 91,73 | 90,88 | 91,39 | 0,77% | 1.282,00 |
| 14.03.2025 | 89,22 | 90,69 | 89,22 | 90,69 | 0,40% | 115,00 |
| 13.03.2025 | 89,44 | 91,31 | 89,44 | 90,33 | 2,09% | 38,00 |
| 12.03.2025 | 87,79 | 88,52 | 87,58 | 88,48 | 2,56% | 297,00 |
| 11.03.2025 | 86,00 | 86,49 | 85,77 | 86,27 | 0,44% | 336,00 |
| 10.03.2025 | 83,04 | 86,25 | 83,04 | 85,89 | 3,16% | 657,00 |
| 07.03.2025 | 81,96 | 83,64 | 81,96 | 83,26 | 0,96% | 48,00 |
| 06.03.2025 | 82,29 | 82,49 | 81,33 | 82,47 | 1,94% | 2.361,00 |
| 05.03.2025 | 85,38 | 85,38 | 80,90 | 80,90 | -5,55% | 184,00 |
| 04.03.2025 | 88,53 | 88,53 | 85,22 | 85,65 | -7,97% | 494,00 |
| 03.03.2025 | 95,25 | 95,25 | 93,02 | 93,07 | -1,17% | 294,00 |
| 28.02.2025 | 93,31 | 94,45 | 92,50 | 94,17 | -0,36% | 536,00 |
| 27.02.2025 | 92,53 | 94,56 | 92,37 | 94,51 | 3,24% | 169,00 |
| 26.02.2025 | 93,00 | 93,00 | 91,50 | 91,54 | -3,44% | 105,00 |
| 24.02.2025 | 93,26 | 94,88 | 93,26 | 94,80 | -1,39% | 466,00 |
| 21.02.2025 | 96,22 | 97,36 | 95,89 | 96,14 | 0,09% | 238,00 |
| 20.02.2025 | 95,47 | 96,05 | 95,47 | 96,05 | 4,72% | 87,00 |
| 18.02.2025 | 92,46 | 93,05 | 91,32 | 91,72 | -0,32% | 122,00 |
| 17.02.2025 | 92,26 | 92,34 | 91,00 | 92,01 | -0,76% | 174,00 |
| 14.02.2025 | 92,00 | 93,07 | 92,00 | 92,71 | -0,59% | 139,00 |
| 13.02.2025 | 94,68 | 94,74 | 92,43 | 93,26 | -3,82% | 181,00 |
| 12.02.2025 | 96,96 | 96,96 | 96,96 | 96,96 | -0,80% | - |
| 11.02.2025 | 97,38 | 97,74 | 96,50 | 97,74 | 1,96% | 293,00 |
| 10.02.2025 | 94,95 | 96,27 | 94,95 | 95,86 | -0,09% | 172,00 |
| 07.02.2025 | 96,79 | 96,79 | 95,35 | 95,95 | -0,10% | 275,00 |
| 06.02.2025 | 96,70 | 98,07 | 96,00 | 96,05 | 0,01% | 931,00 |
| 05.02.2025 | 96,45 | 96,45 | 95,85 | 96,04 | -0,40% | 194,00 |
| 04.02.2025 | 95,00 | 96,50 | 94,65 | 96,43 | 0,93% | 126,00 |
| 03.02.2025 | 98,16 | 98,29 | 95,00 | 95,54 | -0,91% | 860,00 |
| 31.01.2025 | 98,03 | 98,14 | 95,61 | 96,42 | -0,79% | 484,00 |
| 30.01.2025 | 98,07 | 98,08 | 97,19 | 97,19 | -0,27% | 150,00 |
| 29.01.2025 | 97,45 | 97,45 | 97,45 | 97,45 | 0,29% | - |
| 28.01.2025 | 98,27 | 98,27 | 97,17 | 97,17 | -0,77% | 20,00 |
| 27.01.2025 | 96,35 | 98,19 | 96,17 | 97,92 | 0,21% | 1.145,00 |
| 24.01.2025 | 98,34 | 98,34 | 97,71 | 97,71 | -2,16% | 264,00 |
| 23.01.2025 | 99,48 | 99,87 | 99,48 | 99,87 | -0,65% | 11,00 |
| 22.01.2025 | 100,68 | 100,68 | 99,57 | 100,52 | -0,69% | 112,00 |
| 21.01.2025 | 104,32 | 104,32 | 100,94 | 101,22 | -1,58% | 2.128,00 |
| 20.01.2025 | 102,66 | 103,24 | 101,58 | 102,84 | 0,35% | 914,00 |
| 17.01.2025 | 102,64 | 102,96 | 102,48 | 102,48 | -0,04% | 150,00 |
| 16.01.2025 | 103,04 | 103,04 | 102,52 | 102,52 | 0,04% | 11,00 |
| 15.01.2025 | 102,14 | 102,48 | 101,98 | 102,48 | 1,43% | 39,00 |
| 14.01.2025 | 101,40 | 101,40 | 100,34 | 101,04 | -0,98% | 121,00 |
| 13.01.2025 | 100,24 | 102,04 | 100,18 | 102,04 | 2,61% | 206,00 |
| 10.01.2025 | 100,00 | 100,58 | 98,95 | 99,44 | 0,28% | 93,00 |
| 09.01.2025 | 97,75 | 99,16 | 97,75 | 99,16 | 0,70% | 8,00 |
| 08.01.2025 | 98,50 | 98,50 | 98,47 | 98,47 | 0,65% | 50,00 |
| 07.01.2025 | 96,71 | 97,83 | 96,71 | 97,83 | 0,22% | 2,00 |
| 06.01.2025 | 97,99 | 98,00 | 97,62 | 97,62 | -0,30% | 1.016,00 |
| 03.01.2025 | 97,91 | 97,91 | 97,91 | 97,91 | -0,29% | - |
| 02.01.2025 | 96,31 | 98,19 | 96,29 | 98,19 | 5,63% | 33,00 |
| 30.12.2024 | 92,96 | 92,96 | 92,96 | 92,96 | -0,42% | - |
| 27.12.2024 | 93,47 | 94,00 | 93,35 | 93,35 | 1,63% | 91,00 |
| 23.12.2024 | 91,98 | 91,98 | 91,39 | 91,85 | -0,14% | 105,00 |
| 20.12.2024 | 92,01 | 92,01 | 90,18 | 91,98 | -0,62% | 1.393,00 |
| 19.12.2024 | 92,20 | 92,55 | 92,20 | 92,55 | -1,25% | 85,00 |
| 18.12.2024 | 93,58 | 93,72 | 92,65 | 93,72 | 0,92% | 129,00 |
| 17.12.2024 | 94,69 | 94,69 | 92,87 | 92,87 | -3,06% | 78,00 |
| 16.12.2024 | 96,50 | 96,55 | 95,80 | 95,80 | -1,34% | 2.178,00 |
| 13.12.2024 | 97,10 | 97,10 | 97,10 | 97,10 | 0,38% | - |
| 12.12.2024 | 97,21 | 97,34 | 96,73 | 96,73 | -0,51% | 195,00 |
| 11.12.2024 | 97,80 | 97,80 | 97,23 | 97,23 | -1,32% | 30,00 |
| 10.12.2024 | 98,53 | 98,53 | 98,53 | 98,53 | 0,04% | - |
| 09.12.2024 | 97,85 | 99,39 | 97,85 | 98,49 | 0,96% | 1.624,00 |
| 06.12.2024 | 99,60 | 99,60 | 97,15 | 97,55 | -1,58% | 235,00 |
| 05.12.2024 | 98,98 | 99,92 | 98,80 | 99,12 | 0,33% | 435,00 |
| 04.12.2024 | 100,00 | 100,00 | 98,79 | 98,79 | -2,57% | 100,00 |
| 03.12.2024 | 100,96 | 101,40 | 100,96 | 101,40 | -2,52% | 431,00 |
| 02.12.2024 | 104,02 | 104,02 | 104,02 | 104,02 | 1,27% | 4,00 |
| 29.11.2024 | 102,12 | 102,72 | 102,12 | 102,72 | -0,02% | 181,00 |
| 28.11.2024 | 102,98 | 103,00 | 102,74 | 102,74 | -0,02% | 120,00 |
| 27.11.2024 | 101,78 | 102,90 | 101,36 | 102,76 | 1,46% | 319,00 |
| 26.11.2024 | 100,62 | 101,28 | 100,50 | 101,28 | -1,59% | 2,00 |
| 25.11.2024 | 107,46 | 107,46 | 102,92 | 102,92 | -4,74% | 2.929,00 |