145,500€
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 145,00 | 146,32 | 142,44 | 145,84 | 0,23% | 343,00 |
| 18.04.2024 | 148,00 | 148,00 | 145,36 | 145,50 | -2,22% | 43,00 |
| 17.04.2024 | 148,00 | 148,80 | 148,00 | 148,80 | -0,63% | 1,00 |
| 16.04.2024 | 149,74 | 149,74 | 149,74 | 149,74 | -1,63% | - |
| 15.04.2024 | 153,12 | 153,12 | 152,18 | 152,22 | -1,45% | 155,00 |
| 12.04.2024 | 154,46 | 154,46 | 154,46 | 154,46 | 1,22% | - |
| 11.04.2024 | 153,54 | 153,54 | 152,60 | 152,60 | -0,63% | 65,00 |
| 10.04.2024 | 152,96 | 153,56 | 152,96 | 153,56 | -1,36% | 13,00 |
| 09.04.2024 | 155,68 | 155,68 | 155,68 | 155,68 | -0,24% | 6,00 |
| 08.04.2024 | 156,06 | 156,06 | 156,06 | 156,06 | -1,54% | - |
| 05.04.2024 | 158,40 | 158,58 | 158,40 | 158,50 | -0,44% | 228,00 |
| 04.04.2024 | 159,46 | 159,46 | 159,20 | 159,20 | 0,11% | 60,00 |
| 03.04.2024 | 157,60 | 159,02 | 157,60 | 159,02 | 2,62% | 310,00 |
| 02.04.2024 | 153,24 | 154,96 | 152,46 | 154,96 | 6,03% | 52,00 |
| 27.03.2024 | 146,15 | 146,15 | 146,15 | 146,15 | 1,32% | - |
| 26.03.2024 | 144,40 | 144,45 | 144,25 | 144,25 | -1,16% | 71,00 |
| 25.03.2024 | 147,65 | 148,10 | 145,95 | 145,95 | -0,98% | 57,00 |
| 22.03.2024 | 147,40 | 147,40 | 147,40 | 147,40 | 1,31% | - |
| 21.03.2024 | 146,20 | 146,25 | 145,30 | 145,50 | 0,34% | 172,00 |
| 20.03.2024 | 145,00 | 145,00 | 145,00 | 145,00 | 0,07% | - |
| 19.03.2024 | 144,90 | 144,90 | 144,90 | 144,90 | -0,14% | - |
| 18.03.2024 | 147,05 | 147,05 | 145,10 | 145,10 | -0,27% | 205,00 |
| 15.03.2024 | 142,65 | 145,55 | 141,90 | 145,50 | 2,00% | 74,00 |
| 14.03.2024 | 142,65 | 142,65 | 142,65 | 142,65 | 1,86% | - |
| 13.03.2024 | 140,05 | 140,05 | 140,05 | 140,05 | 1,67% | - |
| 12.03.2024 | 137,75 | 137,75 | 137,75 | 137,75 | 1,66% | - |
| 11.03.2024 | 135,50 | 135,50 | 135,50 | 135,50 | -0,37% | - |
| 08.03.2024 | 136,50 | 136,50 | 136,00 | 136,00 | -0,80% | 1,00 |
| 07.03.2024 | 135,50 | 137,30 | 135,50 | 137,10 | 1,41% | 511,00 |
| 06.03.2024 | 134,05 | 135,35 | 133,80 | 135,20 | -0,22% | 112,00 |
| 05.03.2024 | 133,10 | 135,50 | 132,90 | 135,50 | 1,23% | 170,00 |
| 04.03.2024 | 133,55 | 133,85 | 133,55 | 133,85 | 0,53% | 1,00 |
| 01.03.2024 | 132,20 | 133,20 | 131,90 | 133,15 | 0,38% | 87,00 |
| 29.02.2024 | 132,65 | 132,65 | 132,65 | 132,65 | 1,22% | - |
| 28.02.2024 | 133,15 | 133,15 | 131,05 | 131,05 | -2,93% | 6,00 |
| 27.02.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -1,17% | - |
| 26.02.2024 | 136,60 | 136,60 | 136,60 | 136,60 | 1,19% | - |
| 23.02.2024 | 135,05 | 135,05 | 135,00 | 135,00 | 0,78% | 1,00 |
| 22.02.2024 | 133,45 | 133,95 | 133,35 | 133,95 | 1,02% | 200,00 |
| 21.02.2024 | 132,60 | 132,60 | 132,60 | 132,60 | 1,34% | - |
| 20.02.2024 | 132,35 | 132,35 | 130,85 | 130,85 | -1,65% | 25,00 |
| 19.02.2024 | 131,95 | 133,05 | 131,95 | 133,05 | -1,08% | 50,00 |
| 16.02.2024 | 134,90 | 134,90 | 134,50 | 134,50 | -1,14% | 80,00 |
| 15.02.2024 | 135,60 | 136,05 | 135,60 | 136,05 | 1,27% | 2,00 |
| 14.02.2024 | 134,35 | 134,35 | 134,35 | 134,35 | -1,18% | - |
| 13.02.2024 | 133,65 | 135,95 | 133,65 | 135,95 | 0,67% | 61,00 |
| 12.02.2024 | 134,95 | 135,05 | 134,90 | 135,05 | -0,33% | 52,00 |
| 09.02.2024 | 135,50 | 135,50 | 135,50 | 135,50 | -0,11% | - |
| 08.02.2024 | 135,40 | 135,65 | 135,40 | 135,65 | -0,70% | 30,00 |
| 07.02.2024 | 135,60 | 136,60 | 135,60 | 136,60 | -1,05% | 5,00 |
| 06.02.2024 | 136,55 | 138,05 | 136,55 | 138,05 | 1,96% | 1,00 |
| 05.02.2024 | 135,40 | 135,40 | 135,40 | 135,40 | -0,37% | - |
| 02.02.2024 | 135,40 | 135,90 | 135,40 | 135,90 | -0,11% | 1,00 |
| 01.02.2024 | 134,60 | 136,05 | 134,60 | 136,05 | 2,02% | 10,00 |
| 31.01.2024 | 131,80 | 133,55 | 131,00 | 133,35 | 3,01% | 456,00 |
| 30.01.2024 | 129,45 | 129,45 | 129,45 | 129,45 | 0,70% | - |
| 29.01.2024 | 128,60 | 128,60 | 128,55 | 128,55 | 1,34% | 200,00 |
| 26.01.2024 | 126,90 | 128,50 | 126,85 | 126,85 | 1,76% | 22,00 |
| 25.01.2024 | 124,65 | 124,65 | 124,65 | 124,65 | 1,80% | - |
| 24.01.2024 | 121,40 | 122,45 | 121,40 | 122,45 | 1,87% | 1,00 |
| 23.01.2024 | 119,70 | 120,50 | 119,70 | 120,20 | 1,05% | 22,00 |
| 22.01.2024 | 117,35 | 118,95 | 117,35 | 118,95 | 1,10% | 1,00 |
| 19.01.2024 | 117,65 | 117,65 | 117,65 | 117,65 | 0,21% | - |
| 18.01.2024 | 117,40 | 117,40 | 117,40 | 117,40 | -1,05% | - |
| 17.01.2024 | 118,00 | 118,75 | 118,00 | 118,65 | -1,62% | 250,00 |
| 16.01.2024 | 121,65 | 122,10 | 120,15 | 120,60 | 0,00% | 131,00 |
| 15.01.2024 | 121,30 | 122,20 | 120,60 | 120,60 | 0,33% | 53,00 |
| 12.01.2024 | 119,35 | 120,20 | 119,35 | 120,20 | 1,14% | 137,00 |
| 11.01.2024 | 118,85 | 118,85 | 118,85 | 118,85 | 0,08% | 100,00 |
| 10.01.2024 | 121,50 | 121,50 | 118,75 | 118,75 | -1,86% | 50,00 |
| 09.01.2024 | 122,00 | 122,40 | 121,00 | 121,00 | -0,17% | 442,00 |
| 08.01.2024 | 124,00 | 125,05 | 121,00 | 121,20 | -3,16% | 1.334,00 |
| 05.01.2024 | 123,25 | 125,15 | 123,25 | 125,15 | 0,97% | 502,00 |
| 04.01.2024 | 124,10 | 125,00 | 123,95 | 123,95 | 0,20% | 65,00 |
| 03.01.2024 | 123,70 | 123,70 | 123,70 | 123,70 | 0,69% | 1,00 |
| 02.01.2024 | 121,50 | 122,85 | 120,20 | 122,85 | 2,20% | 888,00 |
| 29.12.2023 | 120,20 | 120,20 | 120,20 | 120,20 | -0,33% | - |
| 28.12.2023 | 120,60 | 120,60 | 120,60 | 120,60 | -0,74% | - |
| 27.12.2023 | 122,05 | 122,05 | 121,50 | 121,50 | -0,94% | 200,00 |
| 22.12.2023 | 122,05 | 122,65 | 122,05 | 122,65 | 0,41% | 20,00 |
| 21.12.2023 | 122,40 | 122,40 | 122,00 | 122,15 | -1,53% | 7,00 |
| 20.12.2023 | 123,75 | 124,05 | 123,75 | 124,05 | 2,65% | 1,00 |
| 19.12.2023 | 121,00 | 121,00 | 120,70 | 120,85 | -0,33% | 31,00 |
| 18.12.2023 | 120,00 | 121,25 | 120,00 | 121,25 | 2,97% | 50,00 |
| 15.12.2023 | 119,30 | 119,30 | 117,75 | 117,75 | 0,26% | 3,00 |
| 14.12.2023 | 117,25 | 117,45 | 116,50 | 117,45 | 1,56% | 66,00 |
| 13.12.2023 | 115,80 | 115,80 | 115,65 | 115,65 | 0,13% | 1,00 |
| 12.12.2023 | 115,50 | 115,50 | 115,50 | 115,50 | -2,37% | - |
| 11.12.2023 | 116,20 | 118,30 | 116,10 | 118,30 | 1,46% | 369,00 |
| 08.12.2023 | 116,35 | 116,60 | 116,35 | 116,60 | 0,56% | 1,00 |
| 07.12.2023 | 115,95 | 116,30 | 115,95 | 115,95 | -1,07% | 31,00 |
| 06.12.2023 | 118,25 | 118,45 | 116,95 | 117,20 | -2,86% | 150,00 |
| 05.12.2023 | 118,70 | 120,65 | 118,40 | 120,65 | 1,51% | 106,00 |
| 04.12.2023 | 119,00 | 119,10 | 118,75 | 118,85 | -1,04% | 1.206,00 |
| 01.12.2023 | 118,70 | 120,10 | 117,45 | 120,10 | 7,76% | 107,00 |
| 29.11.2023 | 109,95 | 111,45 | 109,95 | 111,45 | 2,91% | 87,00 |
| 28.11.2023 | 108,30 | 108,30 | 108,30 | 108,30 | 0,19% | - |
| 27.11.2023 | 107,90 | 108,10 | 107,90 | 108,10 | -0,92% | 1,00 |
| 24.11.2023 | 106,35 | 109,20 | 106,35 | 109,10 | 1,25% | 274,00 |
| 23.11.2023 | 107,75 | 107,75 | 107,75 | 107,75 | -0,19% | - |