Börse:
79,790€
-0,46%
Echtzeit-Aktienkurs Phillips 66
Bid:
79,460€
Ask:
80,120€
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 80,78 | 81,93 | 79,58 | 79,77 | -0,48% | 806,00 |
| 23.06.2022 | 84,00 | 87,55 | 79,13 | 80,16 | -6,52% | 959,00 |
| 22.06.2022 | 89,03 | 89,47 | 85,65 | 85,75 | -5,94% | 595,00 |
| 21.06.2022 | 85,80 | 91,63 | 85,59 | 91,17 | 5,77% | 481,00 |
| 20.06.2022 | 85,80 | 86,42 | 85,31 | 86,20 | 0,17% | 909,00 |
| 17.06.2022 | 91,89 | 93,37 | 86,02 | 86,05 | -5,67% | 2.469,00 |
| 16.06.2022 | 98,93 | 99,04 | 90,60 | 91,22 | -6,90% | 1.066,00 |
| 15.06.2022 | 100,11 | 100,85 | 96,81 | 97,98 | -2,13% | 292,00 |
| 14.06.2022 | 97,65 | 103,38 | 97,50 | 100,12 | 2,68% | 662,00 |
| 13.06.2022 | 100,28 | 100,78 | 95,98 | 97,51 | -3,65% | 1.134,00 |
| 10.06.2022 | 101,66 | 103,36 | 99,65 | 101,20 | -0,84% | 405,00 |
| 09.06.2022 | 102,53 | 103,83 | 101,65 | 102,06 | -0,91% | 1.007,00 |
| 08.06.2022 | 102,80 | 103,60 | 101,35 | 103,00 | 0,37% | 1.121,00 |
| 07.06.2022 | 99,00 | 102,69 | 98,46 | 102,62 | 3,65% | 1.315,00 |
| 06.06.2022 | 97,02 | 100,16 | 96,58 | 99,01 | 1,69% | 303,00 |
| 03.06.2022 | 95,45 | 97,80 | 94,94 | 97,36 | 1,59% | 429,00 |
| 02.06.2022 | 95,80 | 96,90 | 94,93 | 95,83 | -0,98% | 451,00 |
| 01.06.2022 | 93,95 | 97,70 | 93,92 | 96,78 | 3,00% | 447,00 |
| 31.05.2022 | 95,05 | 96,71 | 93,68 | 93,96 | -0,38% | 701,00 |
| 30.05.2022 | 94,56 | 95,02 | 94,32 | 94,32 | -0,34% | 86,00 |
| 27.05.2022 | 91,72 | 95,53 | 91,12 | 94,64 | 2,88% | 646,00 |
| 26.05.2022 | 92,87 | 94,09 | 91,87 | 92,00 | -0,81% | 709,00 |
| 25.05.2022 | 90,80 | 93,35 | 90,38 | 92,75 | 4,01% | 111,00 |
| 24.05.2022 | 89,00 | 89,17 | 87,60 | 89,17 | -0,06% | 563,00 |
| 23.05.2022 | 88,40 | 89,91 | 88,40 | 89,22 | 0,92% | 327,00 |
| 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 |