Börse:
49,425€
-1,10%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
49,300€
Ask:
49,550€
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 49,19 | 49,47 | 49,10 | 49,43 | -1,10% | 145,00 |
| 17.06.2021 | 50,91 | 51,22 | 49,90 | 49,98 | -1,62% | 603,00 |
| 16.06.2021 | 50,71 | 50,80 | 50,71 | 50,80 | 0,69% | 15,00 |
| 15.06.2021 | 49,39 | 50,49 | 49,39 | 50,45 | 0,95% | 934,00 |
| 14.06.2021 | 50,00 | 50,00 | 49,98 | 49,98 | 0,40% | 201,00 |
| 11.06.2021 | 50,18 | 50,18 | 49,78 | 49,78 | 0,15% | 6,00 |
| 10.06.2021 | 49,70 | 49,70 | 49,70 | 49,70 | 1,02% | - |
| 09.06.2021 | 49,55 | 49,55 | 49,20 | 49,20 | -0,10% | 201,00 |
| 08.06.2021 | 48,79 | 49,25 | 48,29 | 49,25 | 0,41% | 1.786,00 |
| 07.06.2021 | 49,34 | 49,34 | 49,01 | 49,05 | 1,29% | 168,00 |
| 04.06.2021 | 49,57 | 49,57 | 48,43 | 48,43 | -0,97% | 32,00 |
| 03.06.2021 | 48,53 | 49,41 | 48,53 | 48,90 | 4,54% | 276,00 |
| 01.06.2021 | 45,87 | 47,21 | 45,75 | 46,78 | 2,62% | 4.249,00 |
| 31.05.2021 | 45,58 | 45,58 | 45,58 | 45,58 | 0,29% | - |
| 28.05.2021 | 45,71 | 45,71 | 45,45 | 45,45 | -0,11% | 25,00 |
| 27.05.2021 | 45,31 | 45,50 | 45,31 | 45,50 | 0,61% | 60,00 |
| 26.05.2021 | 44,86 | 45,23 | 44,86 | 45,23 | 0,84% | 50,00 |
| 25.05.2021 | 46,34 | 46,34 | 44,85 | 44,85 | -2,45% | 76,00 |
| 21.05.2021 | 45,43 | 46,15 | 45,43 | 45,98 | 1,02% | 175,00 |
| 20.05.2021 | 46,10 | 46,10 | 45,10 | 45,51 | -0,20% | 828,00 |
| 19.05.2021 | 46,44 | 46,44 | 45,48 | 45,60 | -3,70% | 562,00 |
| 18.05.2021 | 48,00 | 48,00 | 47,26 | 47,35 | 1,01% | 461,00 |
| 17.05.2021 | 45,99 | 46,88 | 45,99 | 46,88 | 1,35% | 20,00 |
| 14.05.2021 | 45,05 | 46,25 | 45,05 | 46,25 | 2,55% | 656,00 |
| 13.05.2021 | 45,45 | 45,45 | 44,69 | 45,10 | -4,90% | 966,00 |
| 12.05.2021 | 45,97 | 47,43 | 45,97 | 47,43 | 3,32% | 569,00 |
| 11.05.2021 | 46,44 | 46,60 | 45,65 | 45,90 | -3,27% | 782,00 |
| 10.05.2021 | 47,45 | 47,45 | 47,45 | 47,45 | 2,15% | - |
| 07.05.2021 | 46,54 | 46,95 | 46,17 | 46,45 | 2,54% | 966,00 |
| 06.05.2021 | 46,30 | 46,30 | 44,61 | 45,30 | -1,63% | 1.344,00 |
| 05.05.2021 | 44,19 | 46,09 | 44,19 | 46,05 | 5,80% | 1.261,00 |
| 04.05.2021 | 44,45 | 44,45 | 43,53 | 43,53 | 0,64% | 50,00 |
| 03.05.2021 | 42,65 | 43,25 | 42,65 | 43,25 | 0,64% | 2.291,00 |
| 30.04.2021 | 43,26 | 43,26 | 42,98 | 42,98 | -2,33% | 133,00 |
| 29.04.2021 | 44,05 | 44,05 | 44,00 | 44,00 | 4,14% | 227,00 |
| 27.04.2021 | 42,25 | 42,25 | 42,25 | 42,25 | 0,48% | - |
| 26.04.2021 | 40,84 | 42,05 | 40,84 | 42,05 | 2,06% | 1.582,00 |
| 23.04.2021 | 41,77 | 41,77 | 41,00 | 41,20 | -0,72% | 131,00 |
| 22.04.2021 | 41,94 | 42,00 | 41,43 | 41,50 | 0,24% | 1.275,00 |
| 21.04.2021 | 40,24 | 41,40 | 40,00 | 41,40 | 2,35% | 1.097,00 |
| 20.04.2021 | 41,00 | 41,00 | 40,37 | 40,45 | -4,37% | 690,00 |
| 19.04.2021 | 42,93 | 42,93 | 42,30 | 42,30 | -1,74% | 300,00 |
| 16.04.2021 | 44,20 | 44,20 | 43,02 | 43,05 | -0,81% | 70,00 |
| 15.04.2021 | 43,40 | 43,40 | 43,40 | 43,40 | -2,47% | - |
| 14.04.2021 | 43,17 | 44,50 | 43,17 | 44,50 | 5,33% | 52,00 |
| 13.04.2021 | 42,25 | 42,25 | 42,25 | 42,25 | -2,65% | 25,00 |
| 12.04.2021 | 43,40 | 43,40 | 43,40 | 43,40 | 0,52% | - |
| 09.04.2021 | 42,87 | 43,48 | 42,87 | 43,18 | -0,17% | 188,00 |
| 08.04.2021 | 43,30 | 43,30 | 43,25 | 43,25 | -1,70% | 100,00 |
| 07.04.2021 | 44,25 | 44,25 | 44,00 | 44,00 | -1,51% | 220,00 |
| 06.04.2021 | 44,65 | 44,68 | 44,65 | 44,68 | -0,39% | 44,00 |
| 01.04.2021 | 45,85 | 45,85 | 44,85 | 44,85 | -1,07% | 9,00 |
| 31.03.2021 | 45,50 | 45,50 | 45,34 | 45,34 | -1,23% | 118,00 |
| 30.03.2021 | 45,90 | 45,90 | 45,90 | 45,90 | -0,38% | - |
| 29.03.2021 | 46,08 | 46,08 | 46,08 | 46,08 | -0,49% | 571,00 |
| 26.03.2021 | 46,01 | 46,33 | 46,01 | 46,30 | 3,00% | 578,00 |
| 25.03.2021 | 44,86 | 44,95 | 43,75 | 44,95 | -0,72% | 246,00 |
| 24.03.2021 | 44,62 | 45,28 | 44,38 | 45,28 | 6,22% | 886,00 |
| 23.03.2021 | 43,51 | 43,51 | 42,63 | 42,63 | -2,68% | 1.068,00 |
| 22.03.2021 | 43,92 | 43,96 | 43,80 | 43,80 | -2,99% | 65,00 |
| 19.03.2021 | 44,61 | 45,56 | 44,61 | 45,15 | -3,11% | 1.106,00 |
| 18.03.2021 | 46,89 | 48,29 | 46,35 | 46,60 | -1,22% | 2.740,00 |
| 17.03.2021 | 47,15 | 47,18 | 46,96 | 47,18 | -1,10% | 2.000,00 |
| 16.03.2021 | 47,35 | 47,70 | 47,35 | 47,70 | -1,04% | 50,00 |
| 15.03.2021 | 50,49 | 50,49 | 47,98 | 48,20 | -3,75% | 2.581,00 |
| 12.03.2021 | 50,23 | 50,37 | 50,08 | 50,08 | -1,51% | 102,00 |
| 11.03.2021 | 49,67 | 50,85 | 49,67 | 50,85 | 2,26% | 242,00 |
| 10.03.2021 | 48,41 | 49,73 | 48,41 | 49,73 | 0,26% | 500,00 |
| 09.03.2021 | 49,11 | 49,60 | 49,11 | 49,60 | 0,85% | 20,00 |
| 08.03.2021 | 49,21 | 49,21 | 48,76 | 49,18 | 1,86% | 311,00 |
| 05.03.2021 | 47,25 | 48,28 | 46,67 | 48,28 | 2,99% | 2.731,00 |
| 04.03.2021 | 45,00 | 46,88 | 44,55 | 46,88 | 4,81% | 539,00 |
| 03.03.2021 | 43,83 | 44,73 | 43,31 | 44,73 | 2,82% | 3.246,00 |
| 02.03.2021 | 43,32 | 44,40 | 43,32 | 43,50 | -1,64% | 1.015,00 |
| 01.03.2021 | 44,06 | 44,54 | 44,06 | 44,23 | 2,43% | 1.241,00 |
| 26.02.2021 | 43,50 | 43,50 | 43,10 | 43,18 | -1,91% | 95,00 |
| 25.02.2021 | 45,13 | 45,23 | 44,02 | 44,02 | -1,09% | 1.818,00 |
| 24.02.2021 | 42,30 | 44,50 | 42,30 | 44,50 | 4,98% | 136,00 |
| 23.02.2021 | 42,60 | 42,66 | 41,94 | 42,39 | 7,21% | 1.221,00 |
| 22.02.2021 | 39,80 | 39,80 | 39,53 | 39,54 | -0,57% | 618,00 |
| 19.02.2021 | 39,33 | 39,87 | 38,13 | 39,77 | -0,54% | 3.117,00 |
| 18.02.2021 | 41,14 | 41,14 | 39,98 | 39,98 | -1,10% | 438,00 |
| 17.02.2021 | 40,41 | 41,19 | 40,41 | 40,43 | 1,06% | 1.646,00 |
| 16.02.2021 | 39,20 | 40,00 | 39,14 | 40,00 | 1,86% | 219,00 |
| 15.02.2021 | 39,57 | 39,57 | 39,27 | 39,27 | 2,81% | 25,00 |
| 12.02.2021 | 37,87 | 38,20 | 37,87 | 38,20 | 1,41% | 426,00 |
| 11.02.2021 | 38,69 | 38,69 | 37,67 | 37,67 | -3,04% | 58,00 |
| 10.02.2021 | 38,98 | 39,16 | 38,85 | 38,85 | 1,21% | 642,00 |
| 09.02.2021 | 38,37 | 38,38 | 38,30 | 38,38 | 0,42% | 106,00 |
| 08.02.2021 | 37,23 | 38,28 | 37,23 | 38,22 | 3,55% | 470,00 |
| 05.02.2021 | 37,22 | 37,26 | 36,91 | 36,91 | 2,10% | 1.259,00 |
| 04.02.2021 | 36,52 | 36,52 | 36,05 | 36,15 | 1,52% | 86,00 |
| 03.02.2021 | 35,38 | 35,61 | 35,38 | 35,61 | 2,79% | 580,00 |
| 02.02.2021 | 34,15 | 34,90 | 34,11 | 34,65 | 4,79% | 785,00 |
| 01.02.2021 | 33,52 | 33,52 | 33,06 | 33,06 | -1,59% | 245,00 |
| 29.01.2021 | 33,72 | 33,90 | 33,40 | 33,60 | -0,28% | 538,00 |
| 28.01.2021 | 33,65 | 33,69 | 33,65 | 33,69 | -2,77% | 80,00 |
| 27.01.2021 | 34,37 | 34,65 | 33,81 | 34,65 | -0,16% | 3.483,00 |
| 26.01.2021 | 34,71 | 34,71 | 34,71 | 34,71 | 1,49% | 21,00 |
| 25.01.2021 | 35,09 | 35,36 | 34,20 | 34,20 | -2,62% | 626,00 |