Börse:
71,627$
-0,16%
Echtzeit-Aktienkurs Phillips 66
Bid:
71,300$
Ask:
71,954$
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 73,15 | 73,46 | 70,93 | 71,74 | -3,24% | 3.413.699,00 |
| 14.01.2021 | 72,03 | 74,95 | 72,00 | 74,14 | 3,30% | 3.014.557,00 |
| 13.01.2021 | 73,50 | 73,70 | 71,53 | 71,77 | -2,67% | 2.489.355,00 |
| 12.01.2021 | 72,72 | 74,07 | 71,64 | 73,74 | 2,05% | 2.645.508,00 |
| 11.01.2021 | 69,24 | 72,75 | 68,92 | 72,26 | 2,19% | - |
| 08.01.2021 | 72,51 | 72,60 | 70,34 | 70,71 | -1,60% | 2.663.247,00 |
| 07.01.2021 | 71,50 | 73,31 | 70,78 | 71,86 | 0,90% | 2.503.506,00 |
| 06.01.2021 | 73,01 | 73,42 | 70,34 | 71,22 | -0,74% | 5.017.102,00 |
| 05.01.2021 | 70,00 | 73,78 | 70,00 | 71,75 | 2,52% | 3.820.534,00 |
| 04.01.2021 | 70,75 | 71,13 | 68,61 | 69,99 | 0,07% | - |
| 31.12.2020 | 70,50 | 70,74 | 69,76 | 69,94 | -0,93% | 2.003.500,00 |
| 30.12.2020 | 68,59 | 70,91 | 68,49 | 70,60 | 3,25% | 2.859.296,00 |
| 29.12.2020 | 69,45 | 69,87 | 67,78 | 68,38 | -1,37% | 3.841.634,00 |
| 28.12.2020 | 69,44 | 70,93 | 69,04 | 69,33 | 0,87% | 2.341.115,00 |
| 24.12.2020 | 69,19 | 69,28 | 68,04 | 68,73 | -0,91% | 1.295.243,00 |
| 23.12.2020 | 68,38 | 69,97 | 68,01 | 69,36 | 2,74% | 2.960.561,00 |
| 22.12.2020 | 66,52 | 68,18 | 66,15 | 67,51 | 1,58% | 3.549.104,00 |
| 21.12.2020 | 64,48 | 67,21 | 63,96 | 66,46 | -0,58% | - |
| 18.12.2020 | 67,09 | 67,52 | 66,06 | 66,85 | -0,48% | 7.995.644,00 |
| 17.12.2020 | 67,86 | 67,87 | 66,40 | 67,17 | -0,18% | 3.113.861,00 |
| 16.12.2020 | 68,45 | 68,50 | 66,92 | 67,29 | -1,41% | 3.288.658,00 |
| 15.12.2020 | 67,16 | 68,69 | 66,25 | 68,25 | 1,58% | 2.971.098,00 |
| 14.12.2020 | 69,71 | 70,55 | 66,87 | 67,19 | -3,34% | 2.734.039,00 |
| 11.12.2020 | 70,20 | 70,42 | 68,45 | 69,51 | -1,91% | 2.514.679,00 |
| 10.12.2020 | 68,15 | 71,70 | 68,15 | 70,86 | 3,04% | 3.345.051,00 |
| 09.12.2020 | 68,46 | 70,10 | 66,98 | 68,77 | 2,05% | 3.571.099,00 |
| 08.12.2020 | 66,06 | 69,08 | 66,06 | 67,39 | 0,51% | 3.044.102,00 |
| 07.12.2020 | 68,32 | 68,81 | 66,32 | 67,05 | -3,27% | 3.003.469,00 |
| 04.12.2020 | 66,74 | 69,92 | 66,52 | 69,32 | 6,61% | 4.253.761,00 |
| 03.12.2020 | 64,75 | 66,90 | 63,84 | 65,02 | 0,92% | 2.726.205,00 |
| 02.12.2020 | 61,20 | 65,28 | 61,04 | 64,43 | 4,17% | 4.398.730,00 |
| 01.12.2020 | 63,19 | 64,12 | 61,56 | 61,85 | 2,10% | - |
| 30.11.2020 | 64,26 | 64,50 | 60,30 | 60,58 | -7,13% | 6.390.883,00 |
| 27.11.2020 | 65,62 | 66,25 | 64,70 | 65,23 | -1,55% | 1.936.010,00 |
| 25.11.2020 | 66,88 | 67,23 | 65,77 | 66,26 | -2,16% | 3.755.886,00 |
| 24.11.2020 | 68,15 | 68,71 | 66,60 | 67,72 | 2,86% | 4.208.532,00 |
| 23.11.2020 | 62,72 | 65,92 | 62,60 | 65,84 | 6,90% | 4.506.466,00 |
| 20.11.2020 | 61,30 | 62,49 | 61,01 | 61,59 | 0,23% | 2.651.716,00 |
| 19.11.2020 | 60,00 | 61,82 | 59,53 | 61,45 | 1,15% | 2.673.663,00 |
| 18.11.2020 | 64,76 | 64,85 | 60,72 | 60,75 | -5,58% | 4.151.026,00 |
| 17.11.2020 | 61,25 | 64,43 | 60,25 | 64,34 | 2,75% | 5.370.214,00 |
| 16.11.2020 | 61,19 | 63,14 | 59,10 | 62,62 | 6,57% | 6.020.348,00 |
| 13.11.2020 | 55,57 | 59,50 | 55,50 | 58,76 | 7,13% | 5.658.371,00 |
| 12.11.2020 | 57,68 | 58,53 | 54,60 | 54,85 | -7,00% | 5.079.940,00 |
| 11.11.2020 | 58,90 | 58,99 | 57,69 | 58,98 | 1,44% | 4.588.526,00 |
| 10.11.2020 | 58,69 | 58,78 | 55,70 | 58,14 | 1,95% | 5.192.434,00 |
| 09.11.2020 | 52,42 | 58,23 | 52,30 | 57,03 | 22,17% | 8.912.774,00 |
| 06.11.2020 | 48,11 | 48,89 | 46,19 | 46,68 | -3,13% | 3.617.112,00 |
| 05.11.2020 | 47,71 | 48,91 | 47,43 | 48,19 | 0,56% | 3.211.571,00 |
| 04.11.2020 | 47,66 | 49,25 | 46,61 | 47,92 | 0,84% | 3.709.042,00 |
| 03.11.2020 | 48,62 | 49,04 | 46,85 | 47,52 | -0,92% | 3.287.310,00 |
| 02.11.2020 | 47,38 | 48,48 | 46,51 | 47,96 | 2,79% | 3.732.559,00 |
| 30.10.2020 | 45,38 | 46,74 | 44,91 | 46,66 | 1,48% | 4.579.288,00 |
| 29.10.2020 | 43,62 | 46,18 | 43,27 | 45,98 | 3,98% | 4.436.266,00 |
| 28.10.2020 | 45,73 | 46,50 | 44,14 | 44,22 | -6,05% | 4.911.672,00 |
| 27.10.2020 | 48,00 | 48,37 | 47,02 | 47,07 | -2,22% | 3.525.708,00 |
| 26.10.2020 | 49,64 | 49,65 | 47,90 | 48,14 | -4,64% | 3.215.005,00 |
| 23.10.2020 | 50,55 | 51,44 | 49,41 | 50,48 | 0,94% | 3.291.382,00 |
| 22.10.2020 | 48,68 | 50,19 | 47,55 | 50,01 | 2,65% | 3.408.707,00 |
| 21.10.2020 | 48,88 | 49,82 | 48,66 | 48,72 | -1,75% | 3.798.361,00 |
| 20.10.2020 | 49,37 | 50,09 | 49,08 | 49,59 | 1,31% | 3.471.831,00 |
| 19.10.2020 | 50,91 | 50,93 | 48,88 | 48,95 | -3,22% | 3.683.154,00 |
| 16.10.2020 | 52,46 | 52,50 | 50,47 | 50,58 | -3,68% | 2.939.724,00 |
| 15.10.2020 | 51,05 | 52,74 | 50,42 | 52,51 | 0,83% | 3.502.154,00 |
| 14.10.2020 | 51,72 | 53,36 | 51,53 | 52,08 | 1,58% | 2.112.867,00 |
| 13.10.2020 | 52,87 | 53,46 | 51,12 | 51,27 | -4,10% | 2.885.576,00 |
| 12.10.2020 | 52,66 | 54,36 | 51,93 | 53,46 | 0,79% | 2.768.995,00 |
| 09.10.2020 | 54,04 | 54,50 | 52,55 | 53,04 | -1,12% | 3.185.968,00 |
| 08.10.2020 | 52,12 | 53,66 | 52,06 | 53,64 | 3,29% | 2.397.977,00 |
| 07.10.2020 | 51,45 | 52,18 | 50,65 | 51,93 | 1,70% | 2.621.494,00 |
| 06.10.2020 | 53,49 | 53,49 | 50,94 | 51,06 | -2,84% | 2.926.513,00 |
| 05.10.2020 | 51,83 | 53,13 | 51,72 | 52,55 | 2,92% | 2.711.639,00 |
| 02.10.2020 | 48,96 | 51,76 | 48,82 | 51,06 | 1,55% | 3.453.476,00 |
| 01.10.2020 | 51,19 | 51,60 | 49,75 | 50,28 | -3,01% | 4.047.133,00 |
| 30.09.2020 | 52,47 | 53,05 | 51,59 | 51,84 | -0,67% | 2.670.325,00 |
| 29.09.2020 | 53,76 | 53,82 | 51,76 | 52,19 | -3,32% | 2.464.654,00 |
| 28.09.2020 | 53,94 | 54,64 | 53,43 | 53,98 | 2,08% | 2.126.626,00 |
| 25.09.2020 | 52,07 | 53,28 | 51,70 | 52,88 | 0,06% | 2.824.527,00 |
| 24.09.2020 | 52,30 | 53,85 | 51,05 | 52,85 | 0,42% | 2.980.966,00 |
| 23.09.2020 | 55,47 | 55,82 | 52,56 | 52,63 | -4,93% | 3.725.292,00 |
| 22.09.2020 | 55,71 | 56,82 | 54,87 | 55,36 | -1,00% | 4.135.916,00 |
| 21.09.2020 | 57,92 | 58,23 | 55,58 | 55,92 | -6,52% | 6.187.532,00 |
| 18.09.2020 | 59,25 | 60,72 | 58,93 | 59,82 | -0,88% | 7.292.385,00 |
| 17.09.2020 | 58,82 | 60,42 | 58,76 | 60,35 | -0,26% | 4.186.969,00 |
| 16.09.2020 | 58,75 | 61,73 | 58,11 | 60,51 | 4,24% | 5.347.858,00 |
| 15.09.2020 | 58,25 | 59,54 | 57,71 | 58,05 | -0,55% | 3.397.667,00 |
| 14.09.2020 | 57,52 | 58,92 | 57,43 | 58,37 | 2,28% | 2.889.682,00 |
| 11.09.2020 | 55,69 | 57,42 | 54,88 | 57,07 | 3,09% | 2.999.271,00 |
| 10.09.2020 | 58,16 | 58,26 | 55,35 | 55,36 | -4,34% | 3.089.521,00 |
| 09.09.2020 | 58,04 | 58,63 | 57,16 | 57,87 | -0,16% | 3.050.148,00 |
| 08.09.2020 | 58,32 | 59,63 | 57,87 | 57,96 | -1,73% | 4.106.106,00 |
| 04.09.2020 | 60,00 | 60,64 | 58,56 | 58,98 | -1,19% | 3.420.393,00 |
| 03.09.2020 | 60,13 | 61,73 | 59,20 | 59,69 | -0,60% | 3.340.037,00 |
| 02.09.2020 | 58,59 | 60,38 | 57,83 | 60,05 | 2,14% | 4.490.058,00 |
| 01.09.2020 | 58,38 | 59,41 | 57,71 | 58,79 | 0,55% | 3.190.562,00 |
| 31.08.2020 | 61,85 | 61,92 | 58,46 | 58,47 | -5,37% | 3.643.377,00 |
| 28.08.2020 | 60,35 | 62,07 | 60,35 | 61,79 | 2,54% | 2.439.773,00 |
| 27.08.2020 | 60,18 | 60,43 | 59,07 | 60,26 | 0,38% | 3.145.476,00 |
| 26.08.2020 | 61,42 | 61,84 | 60,01 | 60,03 | -2,60% | 2.998.312,00 |
| 25.08.2020 | 63,70 | 63,95 | 61,42 | 61,63 | -3,17% | 2.293.903,00 |