Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 83,41 | 83,46 | 83,09 | 83,09 | -1,92% | - |
25.02.2021 | 86,07 | 86,17 | 84,23 | 84,71 | -2,90% | - |
24.02.2021 | 86,83 | 87,95 | 86,26 | 87,24 | 2,02% | - |
23.02.2021 | 83,64 | 86,00 | 82,62 | 85,52 | 1,86% | - |
22.02.2021 | 84,03 | 85,36 | 0,00 | 83,96 | 1,96% | - |
19.02.2021 | 81,76 | 82,96 | 0,00 | 82,34 | 2,87% | - |
18.02.2021 | 79,15 | 80,60 | 78,98 | 80,05 | -0,77% | - |
17.02.2021 | 80,66 | 80,68 | 80,59 | 80,67 | 1,62% | - |
16.02.2021 | 79,37 | 79,68 | 78,09 | 79,39 | 2,76% | - |
12.02.2021 | 77,09 | 77,42 | 76,25 | 77,25 | 0,02% | - |
11.02.2021 | 76,58 | 77,24 | 74,85 | 77,24 | 0,67% | - |
10.02.2021 | 75,22 | 76,80 | 74,45 | 76,72 | 2,97% | - |
09.02.2021 | 75,05 | 75,42 | 74,19 | 74,51 | -1,73% | - |
08.02.2021 | 74,34 | 76,14 | 73,91 | 75,82 | 5,24% | - |
05.02.2021 | 72,66 | 72,96 | 71,35 | 72,05 | 0,24% | - |
04.02.2021 | 71,85 | 71,92 | 71,85 | 71,88 | 0,86% | - |
03.02.2021 | 71,26 | 71,27 | 71,25 | 71,27 | 3,70% | - |
02.02.2021 | 68,94 | 70,15 | 68,48 | 68,73 | 2,15% | - |
01.02.2021 | 67,29 | 67,31 | 67,28 | 67,28 | -0,77% | - |
29.01.2021 | 70,54 | 70,69 | 67,39 | 67,80 | -5,18% | - |
28.01.2021 | 71,56 | 71,91 | 0,00 | 71,51 | 0,23% | - |
27.01.2021 | 70,81 | 72,49 | 70,81 | 71,34 | 0,04% | - |
26.01.2021 | 71,35 | 71,38 | 71,30 | 71,32 | -1,10% | - |
25.01.2021 | 72,73 | 73,20 | 71,09 | 72,11 | -0,60% | - |
22.01.2021 | 72,05 | 72,98 | 71,74 | 72,55 | -0,87% | - |
21.01.2021 | 74,22 | 74,22 | 0,00 | 73,18 | -2,98% | - |
20.01.2021 | 75,24 | 75,88 | 73,94 | 75,43 | 0,86% | - |
19.01.2021 | 73,56 | 75,15 | 73,49 | 74,78 | 4,11% | - |
15.01.2021 | 71,86 | 73,48 | 71,74 | 71,83 | -3,12% | - |
14.01.2021 | 74,13 | 74,15 | 74,13 | 74,14 | 3,22% | - |
13.01.2021 | 72,66 | 72,89 | 71,53 | 71,83 | -2,76% | - |
12.01.2021 | 73,10 | 74,08 | 72,59 | 73,87 | 2,53% | - |
11.01.2021 | 70,21 | 72,77 | 70,19 | 72,05 | 1,84% | - |
08.01.2021 | 71,15 | 72,16 | 70,34 | 70,75 | -1,54% | - |
07.01.2021 | 72,79 | 73,30 | 71,19 | 71,86 | 0,79% | - |
06.01.2021 | 71,97 | 73,15 | 70,35 | 71,30 | -0,50% | - |
05.01.2021 | 71,59 | 73,77 | 70,57 | 71,66 | 2,34% | - |
04.01.2021 | 69,79 | 70,23 | 68,59 | 70,02 | 0,09% | - |
31.12.2020 | 70,33 | 70,60 | 69,80 | 69,95 | -0,90% | - |
30.12.2020 | 70,22 | 70,90 | 69,88 | 70,59 | 3,14% | - |
29.12.2020 | 68,07 | 69,02 | 67,80 | 68,44 | -1,31% | - |
28.12.2020 | 70,75 | 70,75 | 69,08 | 69,34 | 2,57% | - |
24.12.2020 | 68,29 | 69,35 | 66,98 | 67,60 | -2,64% | - |
23.12.2020 | 68,85 | 69,97 | 68,68 | 69,43 | 2,65% | - |
22.12.2020 | 67,65 | 68,17 | 66,92 | 67,64 | 1,88% | - |
21.12.2020 | 65,62 | 67,23 | 65,47 | 66,39 | -2,84% | - |
18.12.2020 | 66,99 | 70,00 | 66,09 | 68,33 | 3,49% | - |
17.12.2020 | 67,13 | 67,14 | 66,02 | 66,02 | 14,78% | - |
16.12.2020 | 67,78 | 69,79 | 57,52 | 57,52 | 5,18% | - |
15.12.2020 | 0,00 | 68,23 | 0,00 | 54,69 | -18,70% | - |
14.12.2020 | 68,37 | 68,45 | 66,87 | 67,26 | -3,17% | - |
11.12.2020 | 69,47 | 69,98 | 68,45 | 69,47 | 21,56% | - |
10.12.2020 | 71,09 | 71,69 | 57,15 | 57,15 | -18,41% | - |
09.12.2020 | 68,77 | 70,04 | 58,86 | 70,04 | 2,08% | - |
08.12.2020 | 68,47 | 69,02 | 66,27 | 68,62 | 1,16% | - |
07.12.2020 | 67,38 | 68,82 | 66,80 | 67,83 | 20,49% | - |
04.12.2020 | 0,00 | 70,50 | 0,00 | 56,30 | -13,48% | - |
03.12.2020 | 65,27 | 66,88 | 64,39 | 65,07 | 2,53% | - |
02.12.2020 | 63,29 | 65,30 | 63,29 | 63,46 | 1,63% | - |
01.12.2020 | 63,97 | 67,87 | 61,53 | 62,44 | 5,18% | - |
30.11.2020 | 60,71 | 67,20 | 59,37 | 59,37 | -9,14% | - |
27.11.2020 | 65,02 | 66,01 | 55,22 | 65,34 | -1,39% | - |
25.11.2020 | 66,44 | 67,23 | 66,23 | 66,26 | -2,29% | - |
24.11.2020 | 68,38 | 68,42 | 66,81 | 67,82 | 3,02% | - |
23.11.2020 | 65,84 | 65,84 | 65,83 | 65,83 | 6,98% | - |
20.11.2020 | 61,76 | 62,21 | 61,35 | 61,54 | 0,13% | - |
19.11.2020 | 60,63 | 61,81 | 60,56 | 61,46 | 1,18% | - |
18.11.2020 | 64,18 | 64,19 | 60,74 | 60,74 | -5,61% | - |
17.11.2020 | 62,26 | 64,43 | 61,94 | 64,35 | 3,18% | - |
16.11.2020 | 61,17 | 63,12 | 60,90 | 62,37 | 6,02% | - |
13.11.2020 | 58,83 | 58,83 | 58,83 | 58,83 | 7,26% | - |
12.11.2020 | 57,37 | 58,53 | 54,60 | 54,85 | -7,00% | - |
11.11.2020 | 58,20 | 59,00 | 0,00 | 58,98 | 1,52% | - |
10.11.2020 | 57,48 | 58,16 | 55,64 | 58,09 | 1,86% | - |
09.11.2020 | 55,31 | 58,19 | 54,75 | 57,03 | 22,09% | - |
06.11.2020 | 48,36 | 48,47 | 46,19 | 46,71 | -3,34% | - |
05.11.2020 | 48,02 | 48,92 | 47,80 | 48,33 | 0,81% | - |
04.11.2020 | 47,50 | 49,24 | 0,00 | 47,94 | 0,53% | - |
03.11.2020 | 48,61 | 48,80 | 46,88 | 47,68 | -1,02% | - |
02.11.2020 | 0,00 | 48,42 | 0,00 | 48,17 | 3,57% | - |
30.10.2020 | 46,08 | 46,53 | 44,98 | 46,51 | 0,96% | - |
29.10.2020 | 44,30 | 46,18 | 43,90 | 46,07 | 4,08% | - |
28.10.2020 | 45,34 | 45,73 | 44,22 | 44,27 | -5,94% | - |
27.10.2020 | 47,06 | 47,06 | 47,06 | 47,06 | -2,29% | - |
26.10.2020 | 48,89 | 48,89 | 47,92 | 48,17 | -4,62% | - |
23.10.2020 | 50,84 | 51,25 | 49,44 | 50,50 | 0,93% | - |
22.10.2020 | 47,84 | 50,20 | 47,58 | 50,04 | 2,69% | - |
21.10.2020 | 49,04 | 49,82 | 48,69 | 48,73 | -1,75% | - |
20.10.2020 | 49,99 | 50,05 | 49,08 | 49,60 | 1,41% | - |
19.10.2020 | 50,25 | 50,43 | 48,91 | 48,91 | -3,32% | - |
16.10.2020 | 51,38 | 52,19 | 50,47 | 50,59 | -3,73% | - |
15.10.2020 | 50,64 | 52,74 | 50,62 | 52,55 | 0,98% | - |
14.10.2020 | 52,32 | 53,38 | 51,99 | 52,04 | 1,01% | - |
13.10.2020 | 52,79 | 53,42 | 51,12 | 51,52 | -3,53% | - |
12.10.2020 | 52,49 | 53,62 | 52,25 | 53,40 | 0,61% | - |
09.10.2020 | 53,33 | 53,77 | 52,57 | 53,08 | -0,93% | - |
08.10.2020 | 52,67 | 53,59 | 52,24 | 53,58 | 3,09% | - |
07.10.2020 | 51,31 | 52,19 | 50,65 | 51,97 | 1,46% | - |
06.10.2020 | 51,84 | 53,48 | 50,92 | 51,22 | -2,53% | - |
05.10.2020 | 52,09 | 53,15 | 0,00 | 52,55 | 2,88% | - |