147,010€
0,07%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 147,48 | 147,69 | 146,52 | 147,03 | 0,09% | 8,00 |
24.04.2024 | 148,43 | 149,30 | 146,32 | 146,90 | -0,99% | - |
23.04.2024 | 148,33 | 149,13 | 145,28 | 148,37 | 0,74% | 8,00 |
22.04.2024 | 146,49 | 148,55 | 143,62 | 147,28 | 0,80% | 104,00 |
19.04.2024 | 144,06 | 147,49 | 142,20 | 146,11 | 1,62% | - |
18.04.2024 | 147,36 | 148,11 | 143,48 | 143,78 | -2,39% | 70,00 |
17.04.2024 | 148,69 | 150,19 | 146,79 | 147,30 | -1,16% | - |
16.04.2024 | 150,63 | 152,35 | 148,48 | 149,03 | -1,51% | - |
15.04.2024 | 154,50 | 155,01 | 150,49 | 151,32 | -0,85% | - |
12.04.2024 | 154,24 | 157,10 | 152,21 | 152,61 | -0,81% | - |
11.04.2024 | 153,75 | 154,83 | 152,32 | 153,86 | -0,01% | - |
10.04.2024 | 152,91 | 154,72 | 152,36 | 153,88 | 0,52% | - |
09.04.2024 | 155,21 | 156,07 | 150,86 | 153,09 | -1,14% | - |
08.04.2024 | 157,32 | 158,00 | 154,85 | 154,85 | -1,63% | 65,00 |
05.04.2024 | 157,00 | 161,10 | 157,00 | 157,42 | 0,03% | - |
04.04.2024 | 159,40 | 160,04 | 156,90 | 157,38 | -1,48% | 5,00 |
03.04.2024 | 157,48 | 160,20 | 156,80 | 159,74 | 1,45% | 131,00 |
02.04.2024 | 151,40 | 157,63 | 151,40 | 157,45 | 4,25% | 30,00 |
28.03.2024 | 146,83 | 151,80 | 146,30 | 151,02 | 2,98% | 60,00 |
27.03.2024 | 144,60 | 146,93 | 143,68 | 146,65 | 0,96% | - |
26.03.2024 | 144,60 | 145,63 | 143,77 | 145,25 | 0,52% | - |
25.03.2024 | 146,83 | 148,95 | 144,33 | 144,50 | -1,31% | - |
22.03.2024 | 145,33 | 147,88 | 145,33 | 146,43 | -0,14% | - |
21.03.2024 | 145,60 | 146,83 | 111,28 | 146,63 | 0,76% | - |
20.03.2024 | 144,48 | 145,90 | 143,40 | 145,52 | 0,92% | - |
19.03.2024 | 144,18 | 145,80 | 143,88 | 144,20 | -0,35% | - |
18.03.2024 | 146,73 | 147,48 | 143,80 | 144,70 | -1,21% | 108,00 |
15.03.2024 | 142,55 | 146,68 | 141,20 | 146,48 | 2,75% | - |
14.03.2024 | 141,02 | 143,63 | 140,88 | 142,55 | 1,30% | - |
13.03.2024 | 137,63 | 141,85 | 135,83 | 140,73 | 2,33% | 10,00 |
12.03.2024 | 136,25 | 138,63 | 133,38 | 137,52 | 0,36% | - |
11.03.2024 | 136,70 | 137,13 | 133,93 | 137,02 | 0,15% | 5,00 |
08.03.2024 | 136,75 | 137,60 | 135,33 | 136,83 | 0,13% | - |
07.03.2024 | 134,68 | 137,73 | 133,98 | 136,65 | 1,22% | - |
06.03.2024 | 134,60 | 135,95 | 133,30 | 135,00 | -0,11% | - |
05.03.2024 | 132,88 | 135,45 | 132,20 | 135,15 | 1,87% | 60,00 |
04.03.2024 | 132,40 | 134,48 | 131,85 | 132,68 | -0,23% | - |
01.03.2024 | 131,52 | 133,93 | 131,52 | 132,98 | 1,20% | - |
29.02.2024 | 130,35 | 132,70 | 129,68 | 131,40 | 1,27% | - |
28.02.2024 | 134,02 | 134,23 | 129,75 | 129,75 | -2,92% | - |
27.02.2024 | 136,40 | 137,52 | 133,63 | 133,65 | -2,11% | - |
26.02.2024 | 135,68 | 138,35 | 134,52 | 136,52 | 0,42% | - |
23.02.2024 | 135,50 | 136,48 | 133,83 | 135,95 | 0,46% | - |
22.02.2024 | 133,08 | 135,60 | 131,90 | 135,33 | 2,07% | - |
21.02.2024 | 130,20 | 133,18 | 129,63 | 132,58 | 1,47% | - |
20.02.2024 | 133,33 | 133,95 | 129,98 | 130,65 | -2,01% | - |
19.02.2024 | 133,48 | 133,95 | 132,70 | 133,33 | -0,13% | - |
16.02.2024 | 135,88 | 135,88 | 133,20 | 133,50 | -2,22% | - |
15.02.2024 | 135,38 | 136,80 | 134,25 | 136,52 | 0,42% | - |
14.02.2024 | 135,85 | 136,85 | 133,35 | 135,95 | 0,37% | - |
13.02.2024 | 134,10 | 136,63 | 133,90 | 135,45 | 0,58% | - |
12.02.2024 | 136,55 | 136,55 | 133,98 | 134,68 | -0,76% | 17,00 |
09.02.2024 | 136,95 | 137,02 | 134,75 | 135,70 | -0,40% | 4,00 |
08.02.2024 | 135,80 | 137,25 | 134,50 | 136,25 | 0,26% | - |
07.02.2024 | 136,45 | 139,15 | 135,10 | 135,90 | -0,13% | - |
06.02.2024 | 136,02 | 139,20 | 135,58 | 136,08 | -0,66% | 30,00 |
05.02.2024 | 134,88 | 138,08 | 133,88 | 136,98 | 1,84% | - |
02.02.2024 | 133,38 | 136,93 | 132,77 | 134,50 | 0,43% | - |
01.02.2024 | 132,27 | 136,80 | 130,98 | 133,93 | 0,49% | - |
31.01.2024 | 131,25 | 135,80 | 130,20 | 133,27 | 1,99% | - |
30.01.2024 | 128,02 | 131,48 | 126,43 | 130,68 | 1,87% | 188,00 |
29.01.2024 | 128,88 | 129,55 | 127,33 | 128,27 | -0,72% | 150,00 |
26.01.2024 | 127,23 | 129,23 | 126,25 | 129,20 | 1,67% | - |
25.01.2024 | 123,08 | 127,18 | 122,43 | 127,08 | 3,38% | - |
24.01.2024 | 120,80 | 123,05 | 120,10 | 122,93 | 1,63% | - |
23.01.2024 | 120,15 | 121,13 | 118,53 | 120,95 | 0,88% | - |
22.01.2024 | 118,45 | 119,93 | 117,25 | 119,90 | 1,40% | 300,00 |
19.01.2024 | 117,33 | 119,05 | 116,83 | 118,25 | 0,94% | - |
18.01.2024 | 117,90 | 118,45 | 116,60 | 117,15 | -0,51% | - |
17.01.2024 | 119,10 | 120,03 | 116,53 | 117,75 | -1,46% | 88,00 |
16.01.2024 | 120,53 | 122,68 | 118,75 | 119,50 | -0,85% | 5,00 |
15.01.2024 | 121,48 | 121,48 | 119,00 | 120,53 | -0,68% | 3,00 |
12.01.2024 | 118,55 | 121,43 | 118,20 | 121,35 | 2,08% | - |
11.01.2024 | 118,00 | 119,53 | 117,68 | 118,88 | 0,57% | - |
10.01.2024 | 121,88 | 122,73 | 117,63 | 118,20 | -2,66% | - |
09.01.2024 | 122,18 | 123,28 | 120,50 | 121,43 | -0,72% | 455,00 |
08.01.2024 | 123,45 | 125,85 | 120,25 | 122,30 | -1,33% | - |
05.01.2024 | 123,58 | 125,33 | 123,10 | 123,95 | 0,12% | - |
04.01.2024 | 124,50 | 126,03 | 122,95 | 123,80 | -0,50% | 430,00 |
03.01.2024 | 122,75 | 125,05 | 120,98 | 124,43 | 1,12% | - |
02.01.2024 | 119,93 | 123,48 | 119,93 | 123,05 | 2,58% | - |
29.12.2023 | 120,10 | 120,75 | 119,78 | 119,95 | -0,12% | 22,00 |
28.12.2023 | 121,30 | 121,83 | 119,53 | 120,10 | -1,21% | 22,00 |
27.12.2023 | 121,73 | 123,15 | 120,90 | 121,58 | 0,29% | - |
22.12.2023 | 121,98 | 123,08 | 121,23 | 121,23 | -0,68% | 300,00 |
21.12.2023 | 122,53 | 123,55 | 121,25 | 122,05 | -0,35% | 21,00 |
20.12.2023 | 121,88 | 124,75 | 121,73 | 122,48 | 0,14% | - |
19.12.2023 | 120,20 | 122,45 | 119,08 | 122,30 | 2,04% | 20,00 |
18.12.2023 | 119,40 | 121,85 | 118,10 | 119,85 | 0,44% | - |
15.12.2023 | 118,40 | 119,95 | 116,98 | 119,33 | 0,48% | - |
14.12.2023 | 116,95 | 118,80 | 115,30 | 118,75 | 1,39% | - |
13.12.2023 | 116,03 | 117,15 | 114,43 | 117,13 | 1,19% | - |
12.12.2023 | 117,45 | 117,90 | 114,83 | 115,75 | -1,28% | - |
11.12.2023 | 116,85 | 118,50 | 115,38 | 117,25 | 0,19% | 20,00 |
08.12.2023 | 115,53 | 117,50 | 114,85 | 117,03 | 0,99% | - |
07.12.2023 | 116,13 | 117,68 | 114,78 | 115,88 | -0,04% | 76,00 |
06.12.2023 | 118,55 | 119,88 | 115,80 | 115,93 | -2,30% | 25,00 |
05.12.2023 | 118,55 | 120,93 | 117,75 | 118,65 | 0,49% | - |
04.12.2023 | 119,10 | 121,28 | 118,05 | 118,08 | -0,86% | - |
01.12.2023 | 118,55 | 120,68 | 117,68 | 119,10 | 0,27% | 10,00 |