Börse:
88,855€
-1,34%
Echtzeit-Aktienkurs Phillips 66
Bid:
88,500€
Ask:
89,210€
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 89,80 | 90,32 | 87,21 | 88,41 | -1,89% | 801,00 |
| 19.05.2022 | 90,99 | 90,99 | 88,38 | 90,11 | -0,40% | 309,00 |
| 18.05.2022 | 93,46 | 93,50 | 90,47 | 90,47 | -2,13% | 926,00 |
| 17.05.2022 | 93,39 | 93,49 | 92,11 | 92,44 | -0,62% | 357,00 |
| 16.05.2022 | 90,61 | 93,02 | 89,87 | 93,02 | 2,23% | 229,00 |
| 13.05.2022 | 87,75 | 90,99 | 87,75 | 90,99 | 4,56% | 181,00 |
| 12.05.2022 | 86,61 | 87,02 | 86,00 | 87,02 | -0,38% | 42,00 |
| 11.05.2022 | 87,00 | 87,35 | 85,57 | 87,35 | 4,26% | 1.134,00 |
| 10.05.2022 | 84,59 | 87,67 | 83,78 | 83,78 | -1,00% | 508,00 |
| 09.05.2022 | 91,46 | 91,46 | 84,63 | 84,63 | -6,88% | 649,00 |
| 06.05.2022 | 91,48 | 91,48 | 88,76 | 90,88 | 1,45% | 752,00 |
| 05.05.2022 | 91,35 | 91,54 | 88,20 | 89,58 | -1,04% | 890,00 |
| 04.05.2022 | 86,51 | 90,52 | 86,49 | 90,52 | 4,87% | 1.330,00 |
| 03.05.2022 | 84,58 | 86,32 | 84,34 | 86,32 | 1,80% | 1.203,00 |
| 02.05.2022 | 83,00 | 84,84 | 81,50 | 84,79 | 3,57% | 1.327,00 |
| 29.04.2022 | 82,75 | 85,08 | 81,87 | 81,87 | -1,75% | 2.779,00 |
| 28.04.2022 | 79,49 | 83,33 | 79,49 | 83,33 | 5,07% | 2.127,00 |
| 27.04.2022 | 77,65 | 79,31 | 77,30 | 79,31 | 1,93% | 200,00 |
| 26.04.2022 | 75,71 | 77,81 | 75,71 | 77,81 | 2,80% | 439,00 |
| 25.04.2022 | 76,82 | 76,82 | 73,39 | 75,69 | -3,07% | 1.603,00 |
| 22.04.2022 | 79,09 | 79,74 | 77,68 | 78,09 | -1,65% | 527,00 |
| 21.04.2022 | 81,70 | 82,40 | 79,40 | 79,40 | -3,22% | 1.082,00 |
| 20.04.2022 | 83,54 | 84,39 | 82,04 | 82,04 | -1,49% | 397,00 |
| 19.04.2022 | 80,46 | 83,55 | 79,81 | 83,28 | 8,83% | 3.771,00 |
| 14.04.2022 | 76,11 | 76,62 | 76,11 | 76,52 | 0,83% | 80,00 |
| 13.04.2022 | 76,15 | 76,46 | 75,50 | 75,89 | -0,59% | 113,00 |
| 12.04.2022 | 76,85 | 77,48 | 76,34 | 76,34 | -0,34% | 731,00 |
| 11.04.2022 | 77,28 | 77,28 | 75,71 | 76,60 | -1,11% | 460,00 |
| 08.04.2022 | 77,46 | 77,46 | 77,46 | 77,46 | 1,53% | 13,00 |
| 07.04.2022 | 78,95 | 79,28 | 74,29 | 76,29 | -3,03% | 1.151,00 |
| 06.04.2022 | 79,89 | 79,89 | 78,00 | 78,67 | -1,50% | 658,00 |
| 05.04.2022 | 80,11 | 80,11 | 79,33 | 79,87 | 2,46% | 140,00 |
| 04.04.2022 | 78,42 | 78,60 | 77,65 | 77,95 | -0,95% | 1.287,00 |
| 01.04.2022 | 77,16 | 78,87 | 77,16 | 78,70 | -1,23% | 225,00 |
| 31.03.2022 | 77,00 | 80,14 | 76,80 | 79,68 | 2,00% | 732,00 |
| 30.03.2022 | 75,18 | 78,12 | 75,18 | 78,12 | 3,66% | 319,00 |
| 29.03.2022 | 76,00 | 76,58 | 72,80 | 75,36 | 0,80% | 2.283,00 |
| 28.03.2022 | 75,50 | 75,98 | 74,40 | 74,76 | -1,63% | 1.836,00 |
| 25.03.2022 | 73,30 | 76,00 | 73,08 | 76,00 | 3,40% | 367,00 |
| 24.03.2022 | 73,82 | 73,86 | 73,50 | 73,50 | -0,03% | 109,00 |
| 23.03.2022 | 73,58 | 73,76 | 72,60 | 73,52 | 2,91% | 586,00 |
| 22.03.2022 | 72,84 | 73,26 | 71,44 | 71,44 | -2,54% | 614,00 |
| 21.03.2022 | 72,68 | 73,90 | 72,44 | 73,30 | 3,91% | 978,00 |
| 18.03.2022 | 70,96 | 70,96 | 69,70 | 70,54 | 2,23% | 328,00 |
| 17.03.2022 | 70,98 | 71,42 | 69,00 | 69,00 | -0,03% | 1.272,00 |
| 16.03.2022 | 70,00 | 70,00 | 68,46 | 69,02 | 0,73% | 395,00 |
| 15.03.2022 | 70,00 | 70,00 | 67,28 | 68,52 | -4,54% | 551,00 |
| 14.03.2022 | 72,92 | 73,54 | 70,66 | 71,78 | -4,55% | 1.154,00 |
| 11.03.2022 | 74,18 | 76,08 | 73,66 | 75,20 | 2,48% | 642,00 |
| 10.03.2022 | 71,90 | 73,64 | 71,90 | 73,38 | 2,66% | 815,00 |
| 09.03.2022 | 78,18 | 78,18 | 70,98 | 71,48 | -9,13% | 2.959,00 |
| 08.03.2022 | 77,10 | 80,84 | 75,90 | 78,66 | 3,53% | 1.765,00 |
| 07.03.2022 | 80,00 | 81,00 | 75,98 | 75,98 | -1,32% | 1.554,00 |
| 04.03.2022 | 75,40 | 77,34 | 75,22 | 77,00 | 2,67% | 878,00 |
| 03.03.2022 | 77,16 | 77,16 | 75,00 | 75,00 | -1,24% | 203,00 |
| 02.03.2022 | 76,88 | 76,88 | 74,74 | 75,94 | 2,15% | 250,00 |
| 01.03.2022 | 76,42 | 76,96 | 74,34 | 74,34 | -0,77% | 800,00 |
| 28.02.2022 | 76,00 | 76,00 | 74,00 | 74,92 | -0,08% | 543,00 |
| 25.02.2022 | 74,94 | 75,16 | 74,94 | 74,98 | 0,54% | 627,00 |
| 24.02.2022 | 76,00 | 78,02 | 74,00 | 74,58 | 0,21% | 1.723,00 |
| 23.02.2022 | 74,10 | 74,74 | 73,52 | 74,42 | 1,25% | 818,00 |
| 22.02.2022 | 73,56 | 77,80 | 73,50 | 73,50 | 0,68% | 1.090,00 |
| 21.02.2022 | 74,54 | 74,60 | 73,00 | 73,00 | -2,28% | 411,00 |
| 18.02.2022 | 76,10 | 76,10 | 74,70 | 74,70 | -1,97% | 450,00 |
| 17.02.2022 | 78,76 | 79,42 | 76,20 | 76,20 | -2,03% | 988,00 |
| 16.02.2022 | 77,88 | 79,40 | 77,00 | 77,78 | -0,59% | 888,00 |
| 15.02.2022 | 79,64 | 79,96 | 77,42 | 78,24 | -1,54% | 1.668,00 |
| 14.02.2022 | 82,12 | 82,12 | 79,46 | 79,46 | -3,43% | 971,00 |
| 11.02.2022 | 77,84 | 82,28 | 77,84 | 82,28 | 3,58% | 812,00 |
| 10.02.2022 | 77,84 | 79,44 | 77,84 | 79,44 | 1,90% | 66,00 |
| 09.02.2022 | 77,72 | 78,38 | 77,56 | 77,96 | 0,28% | 564,00 |
| 08.02.2022 | 78,30 | 79,00 | 77,50 | 77,74 | -2,24% | 1.394,00 |
| 07.02.2022 | 77,00 | 79,52 | 76,64 | 79,52 | 2,05% | 384,00 |
| 04.02.2022 | 76,70 | 78,36 | 76,08 | 77,92 | 2,31% | 3.506,00 |
| 03.02.2022 | 77,04 | 77,14 | 76,16 | 76,16 | -1,22% | 1.341,00 |
| 02.02.2022 | 76,98 | 77,92 | 76,98 | 77,10 | 0,21% | 206,00 |
| 01.02.2022 | 75,02 | 76,94 | 74,78 | 76,94 | 2,21% | 233,00 |
| 31.01.2022 | 75,56 | 75,96 | 74,66 | 75,28 | -0,05% | 451,00 |
| 28.01.2022 | 77,00 | 79,40 | 75,14 | 75,32 | -1,47% | 780,00 |
| 27.01.2022 | 74,00 | 78,38 | 74,00 | 76,44 | 0,58% | 445,00 |
| 26.01.2022 | 76,88 | 77,56 | 76,00 | 76,00 | 0,24% | 218,00 |
| 25.01.2022 | 71,00 | 75,82 | 71,00 | 75,82 | 4,72% | 446,00 |
| 24.01.2022 | 73,86 | 74,18 | 70,34 | 72,40 | -2,06% | 1.363,00 |
| 21.01.2022 | 74,90 | 75,62 | 72,88 | 73,92 | -2,38% | 1.675,00 |
| 20.01.2022 | 77,20 | 77,98 | 75,72 | 75,72 | -2,50% | 244,00 |
| 19.01.2022 | 77,64 | 78,56 | 77,00 | 77,66 | 0,65% | 992,00 |
| 18.01.2022 | 79,08 | 79,08 | 76,50 | 77,16 | -2,33% | 1.117,00 |
| 17.01.2022 | 77,98 | 79,00 | 76,66 | 79,00 | 1,78% | 2.355,00 |
| 14.01.2022 | 76,02 | 77,62 | 75,86 | 77,62 | 1,52% | 1.315,00 |
| 13.01.2022 | 75,60 | 76,70 | 74,66 | 76,46 | 1,68% | 709,00 |
| 12.01.2022 | 76,12 | 76,20 | 74,94 | 75,20 | -0,63% | 706,00 |
| 11.01.2022 | 74,68 | 76,00 | 74,64 | 75,68 | 2,46% | 1.745,00 |
| 10.01.2022 | 71,94 | 74,24 | 71,78 | 73,86 | 3,07% | 301,00 |
| 07.01.2022 | 70,98 | 72,00 | 70,98 | 71,66 | 0,73% | 2.628,00 |
| 06.01.2022 | 69,10 | 71,18 | 69,10 | 71,14 | 2,86% | 284,00 |
| 05.01.2022 | 69,86 | 70,26 | 68,60 | 69,16 | -0,77% | 666,00 |
| 04.01.2022 | 68,18 | 69,70 | 68,18 | 69,70 | 4,40% | 608,00 |
| 03.01.2022 | 63,52 | 67,00 | 63,52 | 66,76 | 4,05% | 500,00 |
| 30.12.2021 | 64,08 | 64,84 | 64,08 | 64,16 | -0,87% | 148,00 |
| 29.12.2021 | 65,56 | 65,60 | 64,54 | 64,72 | -0,12% | 2.208,00 |