Börse:
90,190€
-0,49%
Echtzeit-Aktienkurs Phillips 66
Bid:
89,760€
Ask:
90,620€
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 91,47 | 91,92 | 90,16 | 90,36 | -1,03% | - |
| 18.05.2022 | 93,94 | 93,96 | 90,03 | 91,30 | -1,49% | - |
| 17.05.2022 | 93,07 | 93,56 | 91,54 | 92,69 | -0,40% | 320,00 |
| 16.05.2022 | 90,16 | 93,94 | 89,88 | 93,06 | 2,32% | 8,00 |
| 13.05.2022 | 88,08 | 91,20 | 87,29 | 90,95 | 3,38% | 180,00 |
| 12.05.2022 | 86,39 | 88,09 | 85,55 | 87,98 | 1,39% | - |
| 11.05.2022 | 86,36 | 88,23 | 85,43 | 86,78 | 2,03% | - |
| 10.05.2022 | 84,18 | 87,73 | 83,40 | 85,05 | 0,33% | - |
| 09.05.2022 | 91,00 | 91,12 | 84,42 | 84,77 | -7,24% | 83,00 |
| 06.05.2022 | 90,64 | 91,51 | 87,98 | 91,39 | 1,90% | 1.400,00 |
| 05.05.2022 | 90,86 | 91,63 | 88,01 | 89,69 | -1,14% | 498,00 |
| 04.05.2022 | 86,93 | 90,96 | 86,26 | 90,73 | 5,16% | - |
| 03.05.2022 | 84,44 | 86,66 | 83,51 | 86,28 | 1,61% | 160,00 |
| 02.05.2022 | 82,76 | 85,15 | 81,45 | 84,91 | 3,27% | 315,00 |
| 29.04.2022 | 83,17 | 87,75 | 81,80 | 82,22 | -0,95% | - |
| 28.04.2022 | 78,14 | 83,53 | 78,01 | 83,00 | 5,56% | - |
| 27.04.2022 | 76,83 | 79,65 | 76,54 | 78,63 | 2,08% | - |
| 26.04.2022 | 75,41 | 78,28 | 74,49 | 77,03 | 1,86% | 200,00 |
| 25.04.2022 | 76,27 | 77,20 | 72,93 | 75,63 | -2,39% | - |
| 22.04.2022 | 78,69 | 80,29 | 77,41 | 77,48 | -2,31% | - |
| 21.04.2022 | 82,58 | 83,26 | 78,95 | 79,31 | -3,14% | - |
| 20.04.2022 | 83,22 | 84,07 | 81,66 | 81,89 | -1,34% | - |
| 19.04.2022 | 80,89 | 83,85 | 80,08 | 83,00 | 8,46% | - |
| 14.04.2022 | 75,61 | 77,95 | 75,28 | 76,53 | 0,16% | - |
| 13.04.2022 | 75,84 | 77,03 | 75,35 | 76,40 | 0,95% | - |
| 12.04.2022 | 76,79 | 77,92 | 75,45 | 75,68 | -0,13% | - |
| 11.04.2022 | 76,85 | 77,28 | 75,40 | 75,78 | -2,19% | - |
| 08.04.2022 | 76,12 | 78,07 | 75,99 | 77,48 | 1,39% | - |
| 07.04.2022 | 78,84 | 79,38 | 73,54 | 76,42 | -2,78% | - |
| 06.04.2022 | 79,93 | 80,68 | 78,00 | 78,60 | -0,24% | - |
| 05.04.2022 | 79,61 | 80,36 | 78,77 | 78,79 | -0,27% | - |
| 04.04.2022 | 78,03 | 79,18 | 77,39 | 79,00 | 1,54% | - |
| 01.04.2022 | 77,04 | 79,21 | 76,61 | 77,81 | -0,10% | - |
| 31.03.2022 | 76,50 | 80,02 | 76,50 | 77,88 | -0,68% | 2.276,00 |
| 30.03.2022 | 75,47 | 78,45 | 75,05 | 78,41 | 4,20% | - |
| 29.03.2022 | 76,02 | 76,94 | 72,46 | 75,25 | 0,47% | - |
| 28.03.2022 | 75,10 | 75,96 | 74,21 | 74,90 | -1,89% | - |
| 25.03.2022 | 74,14 | 76,34 | 72,56 | 76,34 | 3,48% | - |
| 24.03.2022 | 72,62 | 73,98 | 72,62 | 73,77 | 1,26% | - |
| 23.03.2022 | 72,62 | 74,04 | 72,62 | 72,85 | 0,69% | - |
| 22.03.2022 | 74,23 | 74,45 | 71,02 | 72,35 | -1,22% | 760,00 |
| 21.03.2022 | 72,87 | 73,71 | 72,11 | 73,24 | 2,72% | - |
| 18.03.2022 | 71,26 | 71,30 | 69,31 | 71,30 | 1,90% | - |
| 17.03.2022 | 70,09 | 71,70 | 68,60 | 69,97 | 0,91% | - |
| 16.03.2022 | 69,91 | 70,54 | 68,32 | 69,34 | 0,86% | - |
| 15.03.2022 | 70,00 | 70,98 | 67,29 | 68,75 | -3,95% | - |
| 14.03.2022 | 72,64 | 73,88 | 70,50 | 71,58 | -3,34% | 576,00 |
| 11.03.2022 | 74,38 | 75,92 | 72,99 | 74,05 | 0,08% | - |
| 10.03.2022 | 71,77 | 74,05 | 71,07 | 73,99 | 3,24% | - |
| 09.03.2022 | 77,89 | 77,95 | 70,69 | 71,67 | -7,32% | 70,00 |
| 08.03.2022 | 77,13 | 81,12 | 75,78 | 77,33 | 1,78% | - |
| 07.03.2022 | 80,59 | 82,70 | 75,73 | 75,98 | -1,45% | 378,00 |
| 04.03.2022 | 75,75 | 77,28 | 74,87 | 77,10 | 2,80% | - |
| 03.03.2022 | 77,43 | 78,33 | 74,50 | 75,00 | -1,03% | - |
| 02.03.2022 | 74,02 | 76,66 | 74,02 | 75,78 | 2,64% | - |
| 01.03.2022 | 75,76 | 77,27 | 72,93 | 73,83 | -1,95% | - |
| 28.02.2022 | 78,57 | 78,59 | 74,03 | 75,30 | 0,15% | - |
| 25.02.2022 | 75,22 | 75,96 | 73,59 | 75,19 | 0,84% | - |
| 24.02.2022 | 77,00 | 77,71 | 72,96 | 74,56 | 0,34% | - |
| 23.02.2022 | 74,38 | 74,89 | 72,72 | 74,31 | 0,05% | - |
| 22.02.2022 | 73,46 | 77,85 | 72,93 | 74,27 | 0,27% | - |
| 21.02.2022 | 74,90 | 74,97 | 74,07 | 74,07 | -1,42% | 26,00 |
| 18.02.2022 | 76,03 | 77,74 | 74,65 | 75,14 | -1,93% | - |
| 17.02.2022 | 78,64 | 79,14 | 76,20 | 76,62 | -1,25% | - |
| 16.02.2022 | 77,98 | 79,82 | 77,08 | 77,59 | -0,31% | - |
| 15.02.2022 | 79,97 | 80,07 | 77,41 | 77,83 | -2,88% | - |
| 14.02.2022 | 82,53 | 82,63 | 79,03 | 80,14 | -2,59% | - |
| 11.02.2022 | 78,09 | 82,46 | 77,72 | 82,27 | 5,08% | - |
| 10.02.2022 | 77,94 | 79,91 | 77,46 | 78,29 | 0,03% | - |
| 09.02.2022 | 77,50 | 78,77 | 77,14 | 78,27 | 0,64% | - |
| 08.02.2022 | 79,01 | 79,09 | 77,05 | 77,77 | -1,46% | - |
| 07.02.2022 | 76,99 | 79,74 | 76,62 | 78,92 | 1,71% | 22,00 |
| 04.02.2022 | 76,55 | 78,35 | 76,13 | 77,59 | 1,73% | - |
| 03.02.2022 | 76,76 | 77,44 | 75,46 | 76,27 | -1,66% | - |
| 02.02.2022 | 77,72 | 77,97 | 75,04 | 77,56 | -0,30% | 100,00 |
| 01.02.2022 | 75,40 | 77,95 | 74,13 | 77,79 | 3,09% | - |
| 31.01.2022 | 75,93 | 76,42 | 74,37 | 75,46 | -0,12% | - |
| 28.01.2022 | 77,42 | 79,82 | 73,58 | 75,55 | -1,86% | - |
| 27.01.2022 | 75,82 | 78,72 | 74,56 | 76,98 | 1,79% | - |
| 26.01.2022 | 76,15 | 77,89 | 75,13 | 75,63 | -0,53% | - |
| 25.01.2022 | 73,30 | 76,32 | 71,41 | 76,03 | 3,91% | - |
| 24.01.2022 | 74,21 | 74,30 | 70,27 | 73,17 | -0,60% | 140,00 |
| 21.01.2022 | 75,05 | 75,53 | 72,48 | 73,61 | -2,67% | - |
| 20.01.2022 | 77,04 | 77,99 | 75,62 | 75,63 | -1,65% | - |
| 19.01.2022 | 78,02 | 78,88 | 76,32 | 76,90 | -1,86% | - |
| 18.01.2022 | 79,25 | 79,49 | 76,00 | 78,36 | -0,58% | 185,00 |
| 17.01.2022 | 77,60 | 78,82 | 76,57 | 78,82 | 1,57% | 340,00 |
| 14.01.2022 | 76,07 | 77,64 | 75,10 | 77,60 | 2,40% | - |
| 13.01.2022 | 75,24 | 76,79 | 74,92 | 75,78 | 0,54% | 260,00 |
| 12.01.2022 | 75,63 | 76,20 | 74,87 | 75,37 | -0,57% | - |
| 11.01.2022 | 74,17 | 76,36 | 74,06 | 75,80 | 2,39% | - |
| 10.01.2022 | 72,27 | 74,44 | 71,88 | 74,03 | 2,62% | - |
| 07.01.2022 | 71,72 | 72,26 | 70,58 | 72,14 | 1,21% | - |
| 06.01.2022 | 69,38 | 71,50 | 68,86 | 71,28 | 2,95% | - |
| 05.01.2022 | 69,60 | 70,76 | 68,86 | 69,24 | -0,59% | 393,00 |
| 04.01.2022 | 67,19 | 69,78 | 66,95 | 69,65 | 3,88% | - |
| 03.01.2022 | 63,88 | 67,16 | 63,79 | 67,05 | 4,57% | - |
| 30.12.2021 | 64,48 | 64,70 | 64,12 | 64,12 | -0,16% | - |
| 29.12.2021 | 65,86 | 66,04 | 64,16 | 64,22 | -1,74% | - |
| 28.12.2021 | 64,47 | 65,61 | 64,13 | 65,36 | 1,68% | - |