Börse:
78,225€
0,19%
Echtzeit-Aktienkurs Phillips 66
Bid:
77,840€
Ask:
78,610€
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2022 | 77,99 | 78,53 | 77,48 | 78,23 | 0,19% | - |
| 06.07.2022 | 78,47 | 79,63 | 75,29 | 78,08 | -0,22% | - |
| 05.07.2022 | 80,51 | 83,54 | 76,30 | 78,26 | -2,79% | 270,00 |
| 04.07.2022 | 81,87 | 81,87 | 79,10 | 80,51 | -0,37% | 305,00 |
| 01.07.2022 | 77,74 | 81,24 | 77,73 | 80,80 | 3,48% | 27,00 |
| 30.06.2022 | 81,18 | 81,21 | 77,59 | 78,09 | -3,55% | 2,00 |
| 29.06.2022 | 84,40 | 86,41 | 80,64 | 80,96 | -4,06% | 4,00 |
| 28.06.2022 | 83,63 | 86,75 | 82,83 | 84,39 | 2,42% | 61,00 |
| 27.06.2022 | 79,92 | 83,20 | 79,48 | 82,40 | 3,30% | 35,00 |
| 24.06.2022 | 80,59 | 81,96 | 79,58 | 79,76 | -0,56% | - |
| 23.06.2022 | 84,50 | 87,33 | 79,15 | 80,21 | -6,50% | 48,00 |
| 22.06.2022 | 89,06 | 89,17 | 85,65 | 85,79 | -5,90% | 103,00 |
| 21.06.2022 | 86,13 | 91,63 | 85,92 | 91,17 | 5,86% | - |
| 20.06.2022 | 85,71 | 86,20 | 85,67 | 86,13 | 0,11% | - |
| 17.06.2022 | 91,90 | 93,61 | 86,03 | 86,03 | -5,71% | 274,00 |
| 16.06.2022 | 98,43 | 99,29 | 90,76 | 91,24 | -6,87% | 123,00 |
| 15.06.2022 | 100,11 | 100,83 | 96,54 | 97,97 | -1,97% | - |
| 14.06.2022 | 97,63 | 103,39 | 97,63 | 99,94 | 2,49% | - |
| 13.06.2022 | 100,30 | 100,44 | 96,08 | 97,51 | -3,65% | 28,00 |
| 10.06.2022 | 101,68 | 103,13 | 99,67 | 101,20 | -0,99% | 107,00 |
| 09.06.2022 | 102,55 | 103,83 | 101,63 | 102,21 | -0,83% | - |
| 08.06.2022 | 102,83 | 103,61 | 101,60 | 103,07 | 0,44% | 21,00 |
| 07.06.2022 | 99,49 | 102,71 | 98,78 | 102,62 | 3,62% | 29,00 |
| 06.06.2022 | 96,99 | 100,01 | 96,58 | 99,04 | 1,72% | 375,00 |
| 03.06.2022 | 95,47 | 97,80 | 95,10 | 97,37 | 1,60% | 17,00 |
| 02.06.2022 | 95,81 | 96,91 | 94,89 | 95,84 | -0,97% | 25,00 |
| 01.06.2022 | 94,17 | 97,71 | 94,14 | 96,77 | 2,97% | 78,00 |
| 31.05.2022 | 95,04 | 96,77 | 93,67 | 93,98 | -0,43% | - |
| 30.05.2022 | 94,56 | 95,01 | 94,29 | 94,39 | -0,44% | 150,00 |
| 27.05.2022 | 91,69 | 95,54 | 91,38 | 94,80 | 3,13% | 105,00 |
| 26.05.2022 | 92,85 | 94,07 | 91,88 | 91,92 | -0,90% | 220,00 |
| 25.05.2022 | 90,81 | 93,40 | 90,38 | 92,76 | 2,92% | 3,00 |
| 24.05.2022 | 88,28 | 90,39 | 87,38 | 90,12 | 1,36% | - |
| 23.05.2022 | 88,75 | 89,82 | 88,21 | 88,91 | 0,12% | - |
| 20.05.2022 | 89,37 | 91,45 | 86,82 | 88,80 | -1,38% | - |
| 19.05.2022 | 91,46 | 91,92 | 87,61 | 90,05 | -1,43% | 10,00 |
| 18.05.2022 | 93,93 | 93,94 | 90,08 | 91,36 | -1,36% | 12,00 |
| 17.05.2022 | 93,08 | 93,62 | 91,55 | 92,62 | -0,52% | - |
| 16.05.2022 | 90,16 | 93,93 | 89,82 | 93,10 | 2,37% | 59,00 |
| 13.05.2022 | 88,06 | 91,20 | 87,29 | 90,94 | 3,54% | - |
| 12.05.2022 | 86,57 | 88,07 | 85,58 | 87,83 | 1,27% | 69,00 |
| 11.05.2022 | 86,37 | 88,24 | 85,44 | 86,73 | 1,91% | 522,00 |
| 10.05.2022 | 84,18 | 87,71 | 83,41 | 85,11 | 0,40% | 68,00 |
| 09.05.2022 | 91,01 | 91,12 | 84,43 | 84,77 | -7,20% | 47,00 |
| 06.05.2022 | 90,65 | 91,50 | 87,98 | 91,34 | 2,03% | 10,00 |
| 05.05.2022 | 90,85 | 91,62 | 88,02 | 89,52 | -1,47% | 14,00 |
| 04.05.2022 | 86,94 | 90,96 | 86,12 | 90,86 | 5,31% | 127,00 |
| 03.05.2022 | 84,43 | 86,66 | 83,42 | 86,27 | 1,66% | 22,00 |
| 02.05.2022 | 82,85 | 85,15 | 81,50 | 84,87 | 3,32% | 469,00 |
| 29.04.2022 | 83,15 | 85,65 | 81,67 | 82,14 | -1,11% | 200,00 |
| 28.04.2022 | 78,13 | 83,53 | 78,01 | 83,06 | 5,55% | 25,00 |
| 27.04.2022 | 76,84 | 79,65 | 76,52 | 78,70 | 2,13% | 104,00 |
| 26.04.2022 | 75,43 | 78,28 | 74,49 | 77,05 | 1,92% | - |
| 25.04.2022 | 76,27 | 77,06 | 72,95 | 75,60 | -2,44% | 90,00 |
| 22.04.2022 | 78,70 | 80,28 | 77,49 | 77,49 | -2,25% | 50,00 |
| 21.04.2022 | 82,54 | 83,26 | 78,95 | 79,28 | -3,23% | 86,00 |
| 20.04.2022 | 83,21 | 84,09 | 81,70 | 81,93 | -1,47% | 290,00 |
| 19.04.2022 | 80,46 | 83,86 | 79,90 | 83,15 | 8,59% | 440,00 |
| 14.04.2022 | 75,60 | 77,93 | 75,29 | 76,57 | 0,31% | - |
| 13.04.2022 | 75,83 | 77,03 | 75,36 | 76,33 | 0,83% | - |
| 12.04.2022 | 76,78 | 77,93 | 75,45 | 75,71 | 0,00% | 55,00 |
| 11.04.2022 | 76,84 | 77,29 | 75,40 | 75,71 | -2,26% | - |
| 08.04.2022 | 76,13 | 78,07 | 75,92 | 77,46 | 1,11% | 33,00 |
| 07.04.2022 | 78,79 | 79,38 | 73,54 | 76,61 | -2,48% | 225,00 |
| 06.04.2022 | 79,96 | 80,68 | 78,01 | 78,55 | -0,38% | 11,00 |
| 05.04.2022 | 79,58 | 80,36 | 78,85 | 78,85 | -0,23% | - |
| 04.04.2022 | 78,03 | 79,18 | 77,39 | 79,04 | 1,69% | - |
| 01.04.2022 | 77,03 | 79,22 | 76,61 | 77,73 | -0,57% | 180,00 |
| 31.03.2022 | 76,51 | 80,08 | 76,50 | 78,17 | -0,26% | 115,00 |
| 30.03.2022 | 75,25 | 78,40 | 75,09 | 78,37 | 4,15% | 55,00 |
| 29.03.2022 | 75,94 | 76,76 | 72,38 | 75,25 | 0,59% | 100,00 |
| 28.03.2022 | 75,11 | 75,94 | 74,22 | 74,81 | -2,00% | 4,00 |
| 25.03.2022 | 74,13 | 76,34 | 72,56 | 76,34 | 3,48% | 203,00 |
| 24.03.2022 | 72,62 | 73,98 | 72,62 | 73,77 | 1,46% | 165,00 |
| 23.03.2022 | 72,61 | 74,07 | 72,61 | 72,71 | 0,50% | 490,00 |
| 22.03.2022 | 74,22 | 74,44 | 71,02 | 72,35 | -1,31% | - |
| 21.03.2022 | 72,85 | 74,43 | 72,02 | 73,31 | 2,45% | 810,00 |
| 18.03.2022 | 71,29 | 71,78 | 69,33 | 71,56 | 2,26% | 70,00 |
| 17.03.2022 | 70,12 | 71,69 | 68,60 | 69,98 | 0,60% | 355,00 |
| 16.03.2022 | 69,88 | 70,54 | 68,33 | 69,56 | 1,38% | - |
| 15.03.2022 | 70,00 | 70,61 | 67,30 | 68,61 | -4,15% | 533,00 |
| 14.03.2022 | 72,66 | 73,88 | 70,50 | 71,58 | -3,35% | 228,00 |
| 11.03.2022 | 74,36 | 75,92 | 72,99 | 74,06 | 0,27% | 50,00 |
| 10.03.2022 | 71,75 | 74,04 | 71,07 | 73,86 | 2,87% | 280,00 |
| 09.03.2022 | 77,87 | 77,95 | 70,70 | 71,80 | -7,02% | 203,00 |
| 08.03.2022 | 77,11 | 81,11 | 75,83 | 77,22 | 1,63% | 157,00 |
| 07.03.2022 | 80,59 | 80,59 | 75,74 | 75,98 | -1,45% | 112,00 |
| 04.03.2022 | 75,73 | 77,27 | 74,86 | 77,10 | 3,17% | 190,00 |
| 03.03.2022 | 77,39 | 78,33 | 74,50 | 74,73 | -1,41% | 300,00 |
| 02.03.2022 | 75,00 | 76,68 | 74,50 | 75,80 | 2,95% | 40,00 |
| 01.03.2022 | 75,75 | 77,33 | 72,93 | 73,63 | -2,23% | 95,00 |
| 28.02.2022 | 78,59 | 78,59 | 74,00 | 75,31 | 0,27% | 53,00 |
| 25.02.2022 | 75,24 | 75,97 | 73,58 | 75,11 | 0,95% | 25,00 |
| 24.02.2022 | 76,00 | 77,76 | 72,96 | 74,40 | 0,05% | 338,00 |
| 23.02.2022 | 74,40 | 74,88 | 73,44 | 74,36 | 0,13% | 300,00 |
| 22.02.2022 | 74,00 | 77,82 | 73,29 | 74,26 | 0,35% | 815,00 |
| 21.02.2022 | 74,98 | 75,12 | 74,00 | 74,00 | -1,53% | - |
| 18.02.2022 | 76,05 | 76,67 | 74,66 | 75,15 | -1,97% | 100,00 |
| 17.02.2022 | 78,66 | 79,15 | 76,21 | 76,66 | -1,15% | 100,00 |
| 16.02.2022 | 77,97 | 79,80 | 77,00 | 77,55 | -0,46% | - |