151,408$
-3,71%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 150,41 | 155,16 | 149,64 | 151,39 | -3,72% | - |
25.04.2024 | 157,56 | 158,11 | 155,62 | 157,24 | -0,35% | 2.617.534,00 |
24.04.2024 | 157,96 | 158,38 | 156,29 | 157,79 | -0,66% | 1.944.972,00 |
23.04.2024 | 156,21 | 159,25 | 154,88 | 158,84 | 1,14% | 1.756.428,00 |
22.04.2024 | 154,43 | 158,33 | 153,09 | 157,05 | 1,51% | 1.625.543,00 |
19.04.2024 | 153,66 | 157,21 | 153,48 | 154,71 | 0,91% | 2.760.769,00 |
18.04.2024 | 157,38 | 157,91 | 152,72 | 153,31 | -2,51% | 2.347.141,00 |
17.04.2024 | 158,64 | 159,86 | 156,28 | 157,25 | -0,40% | 1.946.768,00 |
16.04.2024 | 160,81 | 161,13 | 157,60 | 157,88 | -1,83% | 1.864.189,00 |
15.04.2024 | 163,80 | 165,00 | 159,91 | 160,82 | -1,03% | 1.589.886,00 |
12.04.2024 | 166,35 | 166,47 | 161,88 | 162,49 | -1,77% | 2.002.433,00 |
11.04.2024 | 165,54 | 165,95 | 163,16 | 165,41 | 0,15% | 1.997.209,00 |
10.04.2024 | 165,46 | 166,74 | 163,57 | 165,16 | -0,15% | 1.802.354,00 |
09.04.2024 | 168,85 | 169,41 | 163,73 | 165,41 | -1,86% | 2.358.126,00 |
08.04.2024 | 170,03 | 171,41 | 168,48 | 168,55 | -1,29% | 2.624.346,00 |
05.04.2024 | 172,88 | 174,08 | 170,64 | 170,75 | 0,04% | 2.182.779,00 |
04.04.2024 | 173,18 | 173,75 | 170,00 | 170,68 | -1,18% | 2.781.083,00 |
03.04.2024 | 170,20 | 173,55 | 169,10 | 172,71 | 1,90% | 3.210.644,00 |
02.04.2024 | 164,33 | 169,70 | 164,07 | 169,49 | 3,77% | 2.999.389,00 |
01.04.2024 | 163,18 | 163,85 | 160,97 | 163,34 | 0,00% | 2.214.137,00 |
28.03.2024 | 159,34 | 163,79 | 158,84 | 163,34 | 2,76% | 3.177.289,00 |
27.03.2024 | 155,90 | 159,00 | 155,90 | 158,96 | 1,51% | 2.211.378,00 |
26.03.2024 | 156,62 | 157,70 | 155,88 | 156,60 | 0,09% | 2.351.431,00 |
25.03.2024 | 160,00 | 161,42 | 156,43 | 156,46 | -1,88% | 2.306.152,00 |
22.03.2024 | 159,43 | 159,80 | 158,10 | 159,45 | 0,23% | 2.078.481,00 |
21.03.2024 | 159,00 | 159,44 | 157,00 | 159,08 | 0,20% | 2.488.073,00 |
20.03.2024 | 156,18 | 159,12 | 155,52 | 158,76 | 1,13% | 2.389.137,00 |
19.03.2024 | 156,85 | 158,22 | 156,28 | 156,99 | 0,15% | 2.877.227,00 |
18.03.2024 | 159,41 | 159,60 | 156,31 | 156,76 | -1,43% | 3.470.618,00 |
15.03.2024 | 154,22 | 159,74 | 154,22 | 159,03 | 3,01% | 11.725.959,00 |
14.03.2024 | 155,84 | 156,85 | 153,45 | 154,38 | -0,06% | 3.637.336,00 |
13.03.2024 | 152,07 | 155,43 | 152,00 | 154,47 | 2,73% | 4.028.633,00 |
12.03.2024 | 149,50 | 151,42 | 148,43 | 150,37 | 0,59% | 2.367.873,00 |
11.03.2024 | 147,86 | 149,50 | 146,21 | 149,49 | 0,10% | 3.230.904,00 |
08.03.2024 | 148,88 | 150,77 | 148,33 | 149,34 | 0,09% | 2.398.568,00 |
07.03.2024 | 147,67 | 150,41 | 147,32 | 149,21 | 1,66% | 2.947.186,00 |
06.03.2024 | 147,12 | 148,14 | 145,13 | 146,77 | 0,46% | 3.210.224,00 |
05.03.2024 | 144,26 | 147,13 | 143,82 | 146,10 | 1,28% | 2.886.752,00 |
04.03.2024 | 143,31 | 145,99 | 143,05 | 144,26 | 0,04% | 3.479.248,00 |
01.03.2024 | 143,23 | 144,81 | 143,22 | 144,20 | 1,19% | 2.063.580,00 |
29.02.2024 | 141,24 | 143,44 | 140,95 | 142,51 | 0,90% | 3.370.261,00 |
28.02.2024 | 144,75 | 145,09 | 140,87 | 141,24 | -2,82% | 2.594.715,00 |
27.02.2024 | 148,64 | 149,17 | 144,96 | 145,34 | -2,00% | 2.106.185,00 |
26.02.2024 | 147,01 | 150,08 | 146,80 | 148,31 | 0,82% | 2.584.665,00 |
23.02.2024 | 145,96 | 147,66 | 145,28 | 147,11 | 0,33% | 2.189.678,00 |
22.02.2024 | 143,48 | 146,67 | 142,69 | 146,62 | 2,14% | 2.633.683,00 |
21.02.2024 | 141,46 | 143,96 | 141,46 | 143,55 | 1,71% | 2.403.109,00 |
20.02.2024 | 143,65 | 143,65 | 140,49 | 141,14 | -1,86% | 3.483.203,00 |
16.02.2024 | 145,33 | 145,43 | 143,21 | 143,81 | -1,75% | 2.690.099,00 |
15.02.2024 | 144,50 | 147,38 | 144,28 | 146,37 | 0,80% | 2.810.921,00 |
14.02.2024 | 146,21 | 146,53 | 143,06 | 145,21 | 0,03% | 3.086.691,00 |
13.02.2024 | 144,61 | 146,43 | 143,51 | 145,16 | 0,49% | 3.226.333,00 |
12.02.2024 | 146,27 | 146,29 | 144,24 | 144,45 | -0,83% | 3.753.922,00 |
09.02.2024 | 146,83 | 147,78 | 145,35 | 145,66 | -0,79% | 2.889.143,00 |
08.02.2024 | 146,68 | 147,93 | 145,68 | 146,82 | 0,20% | 4.018.737,00 |
07.02.2024 | 146,29 | 147,52 | 145,77 | 146,53 | 0,42% | 2.607.825,00 |
06.02.2024 | 148,00 | 149,52 | 145,85 | 145,91 | -0,90% | 3.323.376,00 |
05.02.2024 | 144,36 | 148,27 | 143,70 | 147,24 | 1,22% | 2.899.768,00 |
02.02.2024 | 145,91 | 147,71 | 143,97 | 145,47 | -0,05% | 3.702.262,00 |
01.02.2024 | 145,33 | 148,72 | 142,38 | 145,55 | 0,86% | 5.090.493,00 |
31.01.2024 | 144,49 | 147,68 | 142,85 | 144,31 | 1,33% | 8.307.882,00 |
30.01.2024 | 137,80 | 142,58 | 137,10 | 142,41 | 2,39% | 3.664.664,00 |
29.01.2024 | 139,66 | 139,78 | 137,70 | 139,09 | -0,81% | 3.099.599,00 |
26.01.2024 | 137,65 | 140,28 | 137,17 | 140,22 | 1,87% | 3.389.088,00 |
25.01.2024 | 135,39 | 137,68 | 134,76 | 137,65 | 2,98% | 3.167.705,00 |
24.01.2024 | 131,97 | 133,70 | 131,62 | 133,67 | 1,95% | 2.649.203,00 |
23.01.2024 | 129,48 | 131,42 | 129,12 | 131,11 | 1,12% | 2.309.601,00 |
22.01.2024 | 128,90 | 129,95 | 128,00 | 129,66 | 0,44% | 2.307.871,00 |
19.01.2024 | 127,98 | 129,12 | 127,06 | 129,09 | 1,11% | 2.880.390,00 |
18.01.2024 | 128,47 | 128,47 | 126,63 | 127,67 | -0,47% | 2.337.343,00 |
17.01.2024 | 128,14 | 130,22 | 127,47 | 128,27 | -0,93% | 2.437.029,00 |
16.01.2024 | 133,00 | 133,53 | 129,09 | 129,47 | -2,56% | 3.169.591,00 |
12.01.2024 | 132,51 | 132,95 | 131,59 | 132,87 | 1,99% | 2.909.875,00 |
11.01.2024 | 129,94 | 130,92 | 129,21 | 130,28 | 0,67% | 3.540.003,00 |
10.01.2024 | 133,55 | 133,55 | 128,93 | 129,41 | -2,85% | 3.619.920,00 |
09.01.2024 | 133,79 | 133,79 | 131,83 | 133,21 | -0,48% | 2.172.650,00 |
08.01.2024 | 133,49 | 134,19 | 131,75 | 133,85 | -1,03% | 3.636.586,00 |
05.01.2024 | 136,35 | 137,42 | 134,66 | 135,24 | -0,03% | 3.126.499,00 |
04.01.2024 | 136,39 | 138,06 | 134,89 | 135,28 | -0,35% | 3.125.400,00 |
03.01.2024 | 134,01 | 136,45 | 134,01 | 135,75 | 1,09% | 3.094.793,00 |
02.01.2024 | 133,50 | 135,25 | 133,25 | 134,29 | 0,86% | 2.500.499,00 |
29.12.2023 | 133,34 | 133,90 | 132,69 | 133,14 | 0,23% | 2.024.084,00 |
28.12.2023 | 134,10 | 134,69 | 132,79 | 132,84 | -1,38% | 1.827.485,00 |
27.12.2023 | 135,21 | 135,99 | 134,21 | 134,70 | -0,75% | 1.798.972,00 |
26.12.2023 | 135,10 | 136,09 | 134,52 | 135,72 | 1,24% | 1.542.454,00 |
22.12.2023 | 135,63 | 135,82 | 133,92 | 134,06 | -0,17% | 1.402.176,00 |
21.12.2023 | 134,34 | 135,34 | 133,28 | 134,29 | 0,16% | 3.235.165,00 |
20.12.2023 | 134,29 | 136,69 | 133,83 | 134,07 | 0,20% | 3.365.745,00 |
19.12.2023 | 131,52 | 133,83 | 131,42 | 133,80 | 1,90% | 2.873.140,00 |
18.12.2023 | 131,31 | 133,02 | 130,73 | 131,30 | 1,10% | 2.987.703,00 |
15.12.2023 | 127,94 | 130,18 | 127,72 | 129,87 | -0,18% | 9.648.402,00 |
14.12.2023 | 128,00 | 130,37 | 126,26 | 130,11 | 2,32% | 4.260.304,00 |
13.12.2023 | 125,01 | 127,42 | 123,38 | 127,16 | 1,55% | 3.054.796,00 |
12.12.2023 | 125,08 | 125,50 | 123,87 | 125,22 | -0,94% | 3.484.854,00 |
11.12.2023 | 125,04 | 127,36 | 124,76 | 126,41 | 0,87% | 2.976.836,00 |
08.12.2023 | 125,42 | 126,40 | 123,29 | 125,32 | 0,56% | 4.102.731,00 |
07.12.2023 | 125,94 | 126,74 | 124,07 | 124,62 | -0,30% | 3.702.197,00 |
06.12.2023 | 126,84 | 127,86 | 124,63 | 125,00 | -2,11% | 2.952.137,00 |
05.12.2023 | 128,60 | 130,58 | 127,51 | 127,70 | -0,58% | 3.484.550,00 |
04.12.2023 | 128,91 | 131,37 | 127,90 | 128,44 | -0,97% | 4.842.966,00 |