148,900€
-1,01%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 152,04 | 152,14 | 148,48 | 149,01 | -1,52% | - |
| 15.04.2024 | 152,73 | 155,02 | 150,49 | 151,31 | -0,95% | - |
| 12.04.2024 | 154,68 | 157,10 | 152,23 | 152,76 | -0,90% | - |
| 11.04.2024 | 153,56 | 184,26 | 152,34 | 154,15 | 0,30% | - |
| 10.04.2024 | 152,44 | 154,92 | 152,38 | 153,69 | 1,78% | - |
| 09.04.2024 | 155,25 | 155,97 | 150,86 | 151,00 | -2,77% | 12,00 |
| 08.04.2024 | 155,83 | 157,88 | 155,20 | 155,30 | -1,45% | 72,00 |
| 05.04.2024 | 158,16 | 161,15 | 157,12 | 157,59 | 0,02% | - |
| 04.04.2024 | 159,53 | 160,12 | 156,84 | 157,56 | -1,19% | - |
| 03.04.2024 | 157,00 | 160,20 | 156,50 | 159,45 | 1,30% | 200,00 |
| 02.04.2024 | 152,37 | 157,63 | 152,35 | 157,41 | 3,97% | - |
| 28.03.2024 | 147,00 | 151,83 | 146,35 | 151,40 | 3,12% | - |
| 27.03.2024 | 144,33 | 146,83 | 143,88 | 146,83 | 1,50% | - |
| 26.03.2024 | 144,15 | 145,68 | 143,80 | 144,65 | 0,17% | 8,00 |
| 25.03.2024 | 147,65 | 148,93 | 144,33 | 144,40 | -2,12% | - |
| 22.03.2024 | 146,58 | 147,88 | 146,13 | 147,52 | 0,73% | - |
| 21.03.2024 | 145,63 | 146,83 | 144,15 | 146,45 | 0,72% | - |
| 20.03.2024 | 144,50 | 145,90 | 143,58 | 145,40 | 0,64% | - |
| 19.03.2024 | 144,18 | 145,83 | 143,85 | 144,48 | 0,19% | - |
| 18.03.2024 | 146,85 | 147,60 | 143,80 | 144,20 | -1,28% | - |
| 15.03.2024 | 142,02 | 146,65 | 141,23 | 146,08 | 2,98% | 200,00 |
| 14.03.2024 | 141,58 | 143,63 | 140,85 | 141,85 | 0,53% | - |
| 13.03.2024 | 137,63 | 141,85 | 136,93 | 141,10 | 2,66% | - |
| 12.03.2024 | 137,35 | 138,63 | 135,38 | 137,45 | 0,46% | - |
| 11.03.2024 | 136,23 | 136,95 | 133,93 | 136,83 | 0,20% | - |
| 08.03.2024 | 137,23 | 137,60 | 135,38 | 136,55 | 0,18% | - |
| 07.03.2024 | 134,88 | 137,75 | 134,02 | 136,30 | 1,21% | - |
| 06.03.2024 | 134,88 | 135,95 | 133,30 | 134,68 | 0,09% | 300,00 |
| 05.03.2024 | 132,48 | 135,43 | 132,30 | 134,55 | 1,26% | 72,00 |
| 04.03.2024 | 133,08 | 134,48 | 131,83 | 132,88 | -0,11% | - |
| 01.03.2024 | 132,27 | 133,93 | 131,65 | 133,02 | 0,99% | - |
| 29.02.2024 | 130,45 | 132,70 | 129,95 | 131,73 | 1,07% | - |
| 28.02.2024 | 134,02 | 134,33 | 130,00 | 130,33 | -2,74% | - |
| 27.02.2024 | 136,93 | 137,52 | 133,73 | 134,00 | -1,96% | - |
| 26.02.2024 | 135,60 | 138,35 | 134,58 | 136,68 | 0,55% | - |
| 23.02.2024 | 135,20 | 136,48 | 133,63 | 135,93 | 0,33% | - |
| 22.02.2024 | 132,75 | 135,52 | 131,93 | 135,48 | 2,07% | - |
| 21.02.2024 | 130,65 | 133,15 | 130,02 | 132,73 | 1,65% | - |
| 20.02.2024 | 133,77 | 134,08 | 129,98 | 130,58 | -2,12% | - |
| 19.02.2024 | 132,98 | 134,02 | 132,75 | 133,40 | -0,02% | 48,00 |
| 16.02.2024 | 135,08 | 135,85 | 133,15 | 133,43 | -1,80% | - |
| 15.02.2024 | 135,13 | 136,77 | 134,25 | 135,88 | 0,39% | - |
| 14.02.2024 | 135,43 | 136,68 | 133,35 | 135,35 | -0,17% | 12,00 |
| 13.02.2024 | 134,50 | 136,63 | 134,00 | 135,58 | 1,08% | - |
| 12.02.2024 | 135,05 | 135,77 | 133,95 | 134,13 | -0,67% | 28,00 |
| 09.02.2024 | 136,08 | 137,08 | 134,75 | 135,02 | -0,88% | - |
| 08.02.2024 | 136,05 | 137,25 | 135,10 | 136,23 | 0,15% | - |
| 07.02.2024 | 135,60 | 137,05 | 135,13 | 136,02 | 0,26% | - |
| 06.02.2024 | 136,93 | 139,20 | 135,58 | 135,68 | -0,99% | 45,00 |
| 05.02.2024 | 135,35 | 138,08 | 133,85 | 137,02 | 1,67% | - |
| 02.02.2024 | 134,27 | 136,93 | 132,93 | 134,77 | 0,71% | - |
| 01.02.2024 | 133,98 | 136,80 | 130,95 | 133,83 | 0,26% | - |
| 31.01.2024 | 131,55 | 137,65 | 130,35 | 133,48 | 1,58% | 10,00 |
| 30.01.2024 | 128,85 | 131,48 | 126,43 | 131,40 | 2,30% | 90,00 |
| 29.01.2024 | 129,13 | 129,58 | 127,33 | 128,45 | -0,56% | 375,00 |
| 26.01.2024 | 126,75 | 129,23 | 126,30 | 129,18 | 1,73% | - |
| 25.01.2024 | 122,88 | 127,00 | 122,78 | 126,98 | 3,36% | - |
| 24.01.2024 | 120,88 | 122,90 | 120,15 | 122,85 | 1,70% | - |
| 23.01.2024 | 119,75 | 121,13 | 118,65 | 120,80 | 1,41% | - |
| 22.01.2024 | 117,45 | 119,40 | 117,35 | 119,13 | 0,53% | - |
| 19.01.2024 | 117,80 | 118,50 | 116,83 | 118,50 | 0,89% | - |
| 18.01.2024 | 118,25 | 118,50 | 116,70 | 117,45 | -0,38% | - |
| 17.01.2024 | 119,25 | 120,05 | 117,23 | 117,90 | -1,01% | - |
| 16.01.2024 | 121,08 | 122,70 | 118,75 | 119,10 | -1,24% | - |
| 15.01.2024 | 121,13 | 121,55 | 119,23 | 120,60 | -0,62% | - |
| 12.01.2024 | 120,25 | 121,35 | 97,38 | 121,35 | 2,19% | - |
| 11.01.2024 | 118,65 | 119,50 | 117,18 | 118,75 | 0,61% | 70,00 |
| 10.01.2024 | 122,53 | 122,83 | 117,63 | 118,03 | -3,18% | - |
| 09.01.2024 | 121,85 | 123,43 | 120,48 | 121,90 | -0,20% | - |
| 08.01.2024 | 122,33 | 125,98 | 120,25 | 122,15 | -1,19% | - |
| 05.01.2024 | 124,33 | 125,50 | 123,10 | 123,63 | 0,06% | - |
| 04.01.2024 | 124,75 | 126,00 | 123,25 | 123,55 | -0,60% | - |
| 03.01.2024 | 122,60 | 125,05 | 121,93 | 124,30 | 1,24% | - |
| 02.01.2024 | 121,05 | 123,48 | 119,53 | 122,78 | 1,95% | - |
| 29.12.2023 | 120,13 | 120,75 | 119,78 | 120,43 | 0,31% | 8,00 |
| 28.12.2023 | 121,83 | 121,88 | 119,28 | 120,05 | -1,05% | 10,00 |
| 27.12.2023 | 123,18 | 123,18 | 120,88 | 121,33 | -0,35% | 225,00 |
| 22.12.2023 | 122,90 | 123,10 | 121,65 | 121,75 | -0,25% | - |
| 21.12.2023 | 123,40 | 123,65 | 121,25 | 122,05 | -0,47% | 215,00 |
| 20.12.2023 | 121,83 | 124,75 | 121,83 | 122,63 | 0,59% | - |
| 19.12.2023 | 119,93 | 121,90 | 119,20 | 121,90 | 1,37% | - |
| 18.12.2023 | 119,70 | 121,83 | 118,15 | 120,25 | 0,88% | 56,00 |
| 15.12.2023 | 118,63 | 119,90 | 116,98 | 119,20 | 0,70% | - |
| 14.12.2023 | 116,73 | 118,60 | 115,30 | 118,38 | 1,31% | - |
| 13.12.2023 | 115,35 | 117,15 | 114,40 | 116,85 | 0,78% | - |
| 12.12.2023 | 117,93 | 118,00 | 114,83 | 115,95 | -1,28% | - |
| 11.12.2023 | 117,23 | 118,50 | 115,48 | 117,45 | 0,92% | 144,00 |
| 08.12.2023 | 116,85 | 117,50 | 110,60 | 116,38 | 0,80% | 129,00 |
| 07.12.2023 | 116,85 | 117,68 | 114,75 | 115,45 | -0,60% | - |
| 06.12.2023 | 118,40 | 120,75 | 115,80 | 116,15 | -1,82% | - |
| 05.12.2023 | 118,73 | 120,93 | 117,43 | 118,30 | -0,17% | 2,00 |
| 04.12.2023 | 118,55 | 121,28 | 118,23 | 118,50 | -1,70% | 200,00 |
| 01.12.2023 | 118,80 | 120,65 | 117,60 | 120,55 | 1,82% | - |
| 30.11.2023 | 112,05 | 119,18 | 111,80 | 118,40 | 6,33% | - |
| 29.11.2023 | 107,55 | 114,18 | 107,35 | 111,35 | 3,70% | 30,00 |
| 28.11.2023 | 108,18 | 109,10 | 107,23 | 107,38 | -0,58% | - |
| 27.11.2023 | 108,55 | 108,75 | 107,23 | 108,00 | -0,64% | - |
| 24.11.2023 | 108,38 | 109,68 | 107,30 | 108,70 | 0,42% | - |
| 23.11.2023 | 107,78 | 108,48 | 107,28 | 108,25 | -0,12% | - |
| 22.11.2023 | 107,53 | 108,68 | 105,35 | 108,38 | 0,72% | - |