121,710€
1,02%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 120,42 | 121,04 | 120,42 | 121,04 | 0,46% | 85,00 |
| 25.04.2024 | 120,32 | 120,48 | 120,32 | 120,48 | -0,53% | 30,00 |
| 24.04.2024 | 121,12 | 121,12 | 121,12 | 121,12 | 0,10% | - |
| 23.04.2024 | 121,00 | 121,00 | 121,00 | 121,00 | 1,00% | - |
| 22.04.2024 | 119,80 | 119,80 | 119,80 | 119,80 | 0,22% | - |
| 19.04.2024 | 122,14 | 122,14 | 119,54 | 119,54 | -0,38% | 80,00 |
| 18.04.2024 | 119,80 | 120,00 | 119,34 | 120,00 | -1,64% | 340,00 |
| 17.04.2024 | 121,02 | 122,00 | 121,02 | 122,00 | -0,76% | 219,00 |
| 16.04.2024 | 122,94 | 122,94 | 122,94 | 122,94 | 0,28% | - |
| 15.04.2024 | 122,42 | 122,60 | 122,42 | 122,60 | -1,11% | 30,00 |
| 12.04.2024 | 123,98 | 123,98 | 123,98 | 123,98 | 1,19% | - |
| 11.04.2024 | 122,96 | 124,30 | 122,52 | 122,52 | -0,65% | 119,00 |
| 10.04.2024 | 121,62 | 123,32 | 121,62 | 123,32 | 1,43% | 536,00 |
| 09.04.2024 | 121,38 | 122,54 | 121,38 | 121,58 | -1,60% | 424,00 |
| 08.04.2024 | 121,88 | 123,62 | 121,88 | 123,56 | 1,44% | 135,00 |
| 05.04.2024 | 121,82 | 121,82 | 121,76 | 121,80 | 0,25% | 275,00 |
| 04.04.2024 | 121,32 | 121,50 | 121,32 | 121,50 | 0,51% | 35,00 |
| 03.04.2024 | 120,88 | 120,88 | 120,88 | 120,88 | 0,75% | - |
| 02.04.2024 | 119,98 | 119,98 | 119,98 | 119,98 | 1,68% | 10,00 |
| 28.03.2024 | 117,04 | 118,00 | 117,04 | 118,00 | 0,44% | 20,00 |
| 27.03.2024 | 115,50 | 117,48 | 115,50 | 117,48 | 1,47% | 305,00 |
| 26.03.2024 | 115,78 | 115,78 | 115,78 | 115,78 | 1,92% | - |
| 25.03.2024 | 113,60 | 113,60 | 113,60 | 113,60 | 0,19% | 136,00 |
| 22.03.2024 | 113,38 | 113,38 | 113,38 | 113,38 | 1,63% | - |
| 21.03.2024 | 111,56 | 111,56 | 111,56 | 111,56 | -0,14% | - |
| 20.03.2024 | 111,72 | 111,72 | 111,72 | 111,72 | 1,40% | - |
| 19.03.2024 | 110,18 | 110,18 | 110,18 | 110,18 | 0,29% | - |
| 18.03.2024 | 110,52 | 110,52 | 109,86 | 109,86 | -0,44% | 112,00 |
| 15.03.2024 | 110,10 | 110,34 | 110,10 | 110,34 | 1,94% | 20,00 |
| 14.03.2024 | 107,42 | 108,24 | 107,42 | 108,24 | 0,78% | 60,00 |
| 13.03.2024 | 105,08 | 107,40 | 105,08 | 107,40 | 2,31% | 120,00 |
| 12.03.2024 | 105,20 | 105,20 | 104,98 | 104,98 | 2,42% | 70,00 |
| 11.03.2024 | 102,50 | 102,50 | 102,50 | 102,50 | -0,99% | - |
| 08.03.2024 | 103,52 | 103,52 | 103,52 | 103,52 | 1,09% | - |
| 07.03.2024 | 102,40 | 102,40 | 102,40 | 102,40 | -0,79% | - |
| 06.03.2024 | 102,30 | 103,24 | 102,30 | 103,22 | 0,00% | 225,00 |
| 05.03.2024 | 102,02 | 103,24 | 102,02 | 103,22 | -1,77% | 310,00 |
| 04.03.2024 | 105,08 | 105,08 | 105,08 | 105,08 | 0,67% | 35,00 |
| 01.03.2024 | 104,06 | 104,74 | 104,06 | 104,38 | 1,30% | 192,00 |
| 29.02.2024 | 103,04 | 103,04 | 103,04 | 103,04 | 0,00% | - |
| 28.02.2024 | 102,36 | 103,04 | 102,36 | 103,04 | 0,31% | 497,00 |
| 27.02.2024 | 103,42 | 103,42 | 102,72 | 102,72 | -0,77% | 5,00 |
| 26.02.2024 | 102,20 | 103,52 | 102,20 | 103,52 | 0,56% | 56,00 |
| 23.02.2024 | 102,94 | 102,94 | 102,94 | 102,94 | -0,56% | - |
| 22.02.2024 | 103,94 | 103,94 | 103,52 | 103,52 | 2,47% | 54,00 |
| 21.02.2024 | 101,02 | 101,02 | 101,02 | 101,02 | -0,24% | - |
| 20.02.2024 | 102,40 | 102,40 | 101,26 | 101,26 | -1,07% | 100,00 |
| 19.02.2024 | 102,36 | 102,36 | 102,36 | 102,36 | -0,37% | 50,00 |
| 16.02.2024 | 102,74 | 102,74 | 102,74 | 102,74 | 0,84% | - |
| 15.02.2024 | 101,88 | 101,88 | 101,88 | 101,88 | -1,11% | 100,00 |
| 14.02.2024 | 102,00 | 103,02 | 102,00 | 103,02 | -0,14% | 150,00 |
| 13.02.2024 | 103,10 | 103,16 | 101,00 | 103,16 | 0,51% | 410,00 |
| 12.02.2024 | 102,64 | 102,64 | 102,64 | 102,64 | -1,17% | - |
| 09.02.2024 | 104,96 | 109,94 | 103,86 | 103,86 | -1,16% | 545,00 |
| 08.02.2024 | 104,62 | 105,08 | 104,62 | 105,08 | 1,06% | 140,00 |
| 07.02.2024 | 103,98 | 103,98 | 103,98 | 103,98 | 1,76% | 20,00 |
| 06.02.2024 | 102,18 | 102,18 | 102,18 | 102,18 | -0,18% | - |
| 05.02.2024 | 102,50 | 102,50 | 102,36 | 102,36 | -0,06% | 415,00 |
| 02.02.2024 | 102,42 | 102,42 | 102,42 | 102,42 | -0,93% | - |
| 01.02.2024 | 103,38 | 103,38 | 103,38 | 103,38 | -1,13% | - |
| 31.01.2024 | 104,56 | 104,56 | 104,56 | 104,56 | 1,59% | - |
| 30.01.2024 | 102,88 | 102,92 | 102,88 | 102,92 | -1,08% | 1,00 |
| 29.01.2024 | 104,04 | 104,04 | 104,04 | 104,04 | 1,34% | 40,00 |
| 26.01.2024 | 102,50 | 102,66 | 102,50 | 102,66 | 1,30% | 200,00 |
| 25.01.2024 | 100,56 | 101,34 | 100,56 | 101,34 | 2,24% | 3,00 |
| 24.01.2024 | 99,12 | 99,12 | 99,12 | 99,12 | -0,21% | - |
| 23.01.2024 | 98,91 | 99,60 | 98,91 | 99,33 | 1,97% | 125,00 |
| 22.01.2024 | 97,41 | 97,41 | 97,41 | 97,41 | -0,79% | - |
| 19.01.2024 | 98,19 | 98,19 | 98,19 | 98,19 | -1,45% | - |
| 18.01.2024 | 98,86 | 99,63 | 98,86 | 99,63 | 0,71% | 200,00 |
| 17.01.2024 | 99,41 | 99,44 | 98,93 | 98,93 | -2,11% | 70,00 |
| 16.01.2024 | 101,06 | 101,06 | 101,06 | 101,06 | 0,20% | - |
| 15.01.2024 | 101,28 | 101,28 | 100,86 | 100,86 | -2,25% | 50,00 |
| 12.01.2024 | 103,54 | 103,54 | 103,18 | 103,18 | 1,14% | 57,00 |
| 11.01.2024 | 101,74 | 102,02 | 101,74 | 102,02 | -1,33% | 680,00 |
| 10.01.2024 | 103,40 | 103,40 | 103,40 | 103,40 | -0,14% | - |
| 09.01.2024 | 103,54 | 103,54 | 103,54 | 103,54 | -0,52% | - |
| 08.01.2024 | 104,42 | 104,42 | 104,08 | 104,08 | -2,38% | 65,00 |
| 05.01.2024 | 106,62 | 106,62 | 106,62 | 106,62 | -0,89% | - |
| 04.01.2024 | 110,12 | 110,12 | 107,58 | 107,58 | -0,72% | 10,00 |
| 03.01.2024 | 107,06 | 108,36 | 107,06 | 108,36 | 2,93% | 44,00 |
| 02.01.2024 | 105,28 | 105,28 | 105,28 | 105,28 | 0,30% | - |
| 29.12.2023 | 105,04 | 105,30 | 104,96 | 104,96 | -0,93% | 310,00 |
| 28.12.2023 | 106,98 | 106,98 | 105,94 | 105,94 | -1,18% | 70,00 |
| 27.12.2023 | 107,64 | 107,64 | 107,20 | 107,20 | 0,43% | 216,00 |
| 22.12.2023 | 106,84 | 106,84 | 106,74 | 106,74 | 1,44% | 50,00 |
| 21.12.2023 | 107,06 | 107,06 | 105,22 | 105,22 | -0,47% | 150,00 |
| 20.12.2023 | 105,72 | 105,72 | 105,72 | 105,72 | 1,13% | - |
| 19.12.2023 | 104,54 | 104,54 | 104,54 | 104,54 | -1,93% | - |
| 18.12.2023 | 105,90 | 106,60 | 105,20 | 106,60 | 1,89% | 383,00 |
| 15.12.2023 | 104,62 | 104,62 | 104,62 | 104,62 | -0,34% | 1,00 |
| 14.12.2023 | 102,56 | 104,98 | 102,56 | 104,98 | 1,92% | 80,00 |
| 13.12.2023 | 102,14 | 103,00 | 102,14 | 103,00 | -0,96% | 90,00 |
| 12.12.2023 | 104,34 | 104,34 | 104,00 | 104,00 | 0,21% | 50,00 |
| 11.12.2023 | 104,42 | 104,42 | 103,78 | 103,78 | -0,02% | 180,00 |
| 08.12.2023 | 103,80 | 103,80 | 103,80 | 103,80 | 0,68% | - |
| 07.12.2023 | 103,26 | 103,26 | 103,10 | 103,10 | -2,00% | 14,00 |
| 06.12.2023 | 104,68 | 105,20 | 104,56 | 105,20 | 0,00% | 104,00 |
| 05.12.2023 | 105,16 | 105,20 | 105,16 | 105,20 | 0,90% | 85,00 |
| 04.12.2023 | 104,52 | 104,52 | 104,26 | 104,26 | -1,55% | 80,00 |