151,510$
-3,64%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 155,00 | 155,70 | 148,69 | 151,51 | -3,64% | 533.012,00 |
| 25.04.2024 | 157,56 | 158,11 | 155,62 | 157,24 | -0,35% | 2.615.756,00 |
| 24.04.2024 | 157,96 | 158,38 | 156,29 | 157,79 | -0,66% | 1.942.994,00 |
| 23.04.2024 | 156,21 | 159,25 | 154,88 | 158,84 | 1,14% | 1.755.991,00 |
| 22.04.2024 | 154,43 | 158,33 | 153,09 | 157,05 | 1,51% | 1.619.549,00 |
| 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% | 2.347.096,00 |
| 17.04.2024 | 158,64 | 159,86 | 156,28 | 157,25 | -0,40% | 1.946.166,00 |
| 16.04.2024 | 160,81 | 161,13 | 157,60 | 157,88 | -1,83% | 1.863.149,00 |
| 15.04.2024 | 163,80 | 165,00 | 159,91 | 160,82 | -1,03% | 1.587.531,00 |
| 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% | 1.992.213,00 |
| 10.04.2024 | 165,46 | 166,74 | 163,57 | 165,16 | -0,15% | 1.800.871,00 |
| 09.04.2024 | 168,85 | 169,41 | 163,73 | 165,41 | -1,86% | 2.356.391,00 |
| 08.04.2024 | 170,03 | 171,41 | 168,48 | 168,55 | -1,29% | 2.623.354,00 |
| 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% | 2.753.032,00 |
| 03.04.2024 | 170,20 | 173,55 | 169,10 | 172,71 | 1,90% | 3.205.530,00 |
| 02.04.2024 | 164,33 | 169,70 | 164,07 | 169,49 | 3,77% | 2.959.718,00 |
| 01.04.2024 | 163,18 | 163,85 | 160,97 | 163,34 | 0,00% | 2.173.538,00 |
| 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% | 2.208.116,00 |
| 26.03.2024 | 156,62 | 157,70 | 155,88 | 156,60 | 0,09% | 2.348.157,00 |
| 25.03.2024 | 160,00 | 161,42 | 156,43 | 156,46 | -1,88% | 2.288.751,00 |
| 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% | 2.481.660,00 |
| 20.03.2024 | 156,18 | 159,12 | 155,52 | 158,76 | 1,13% | 2.373.137,00 |
| 19.03.2024 | 156,85 | 158,22 | 156,28 | 156,99 | 0,15% | 2.874.768,00 |
| 18.03.2024 | 159,41 | 159,60 | 156,31 | 156,76 | -1,43% | 3.468.028,00 |
| 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% | 3.636.678,00 |
| 13.03.2024 | 152,07 | 155,43 | 152,00 | 154,47 | 2,73% | 3.988.725,00 |
| 12.03.2024 | 149,50 | 151,42 | 148,43 | 150,37 | 0,59% | 2.365.897,00 |
| 11.03.2024 | 147,86 | 149,50 | 146,21 | 149,49 | 0,10% | 3.228.062,00 |
| 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% | 2.527.001,00 |
| 06.03.2024 | 147,12 | 148,14 | 145,13 | 146,77 | 0,46% | 3.208.911,00 |
| 05.03.2024 | 144,26 | 147,13 | 143,82 | 146,10 | 1,28% | 2.871.540,00 |
| 04.03.2024 | 143,31 | 145,99 | 143,05 | 144,26 | 0,04% | 3.478.355,00 |
| 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% | 3.368.596,00 |
| 28.02.2024 | 144,75 | 145,09 | 140,87 | 141,24 | -2,82% | 2.590.186,00 |
| 27.02.2024 | 148,64 | 149,17 | 144,96 | 145,34 | -2,00% | 2.086.927,00 |
| 26.02.2024 | 147,01 | 150,08 | 146,80 | 148,31 | 0,82% | 2.583.371,00 |
| 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% | 2.619.287,00 |
| 21.02.2024 | 141,46 | 143,96 | 141,46 | 143,55 | 1,71% | 2.394.116,00 |
| 20.02.2024 | 143,65 | 143,65 | 140,49 | 141,14 | -1,86% | 3.468.481,00 |
| 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% | 2.804.929,00 |
| 14.02.2024 | 146,21 | 146,53 | 143,06 | 145,21 | 0,03% | 3.077.745,00 |
| 13.02.2024 | 144,61 | 146,43 | 143,51 | 145,16 | 0,49% | 3.221.071,00 |
| 12.02.2024 | 146,27 | 146,29 | 144,24 | 144,45 | -0,83% | 3.742.962,00 |
| 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% | 4.016.457,00 |
| 07.02.2024 | 146,29 | 147,52 | 145,77 | 146,53 | 0,42% | 2.601.847,00 |
| 06.02.2024 | 148,00 | 149,52 | 145,85 | 145,91 | -0,90% | 3.321.119,00 |
| 05.02.2024 | 144,36 | 148,27 | 143,70 | 147,24 | 1,22% | 2.894.962,00 |
| 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% | 5.069.023,00 |
| 31.01.2024 | 144,49 | 147,68 | 142,85 | 144,31 | 1,33% | 8.179.111,00 |
| 30.01.2024 | 137,80 | 142,58 | 137,10 | 142,41 | 2,39% | 3.643.600,00 |
| 29.01.2024 | 139,66 | 139,78 | 137,70 | 139,09 | -0,81% | 3.043.786,00 |
| 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% | 3.163.434,00 |
| 24.01.2024 | 131,97 | 133,70 | 131,62 | 133,67 | 1,95% | 2.646.750,00 |
| 23.01.2024 | 129,48 | 131,42 | 129,12 | 131,11 | 1,12% | 2.307.529,00 |
| 22.01.2024 | 128,90 | 129,95 | 128,00 | 129,66 | 0,44% | 2.300.251,00 |
| 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% | 2.336.773,00 |
| 17.01.2024 | 128,14 | 130,22 | 127,47 | 128,27 | -0,93% | 2.436.178,00 |
| 16.01.2024 | 133,00 | 133,53 | 129,09 | 129,47 | -2,56% | 3.169.157,00 |
| 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% | 3.524.273,00 |
| 10.01.2024 | 133,55 | 133,55 | 128,93 | 129,41 | -2,85% | 3.616.003,00 |
| 09.01.2024 | 133,79 | 133,79 | 131,83 | 133,21 | -0,48% | 2.171.612,00 |
| 08.01.2024 | 133,49 | 134,19 | 131,75 | 133,85 | -1,03% | 3.633.989,00 |
| 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% | 3.124.896,00 |
| 03.01.2024 | 134,01 | 136,45 | 134,01 | 135,75 | 1,09% | 3.094.567,00 |
| 02.01.2024 | 133,50 | 135,25 | 133,25 | 134,29 | 0,86% | 2.500.161,00 |
| 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% | 1.827.185,00 |
| 27.12.2023 | 135,21 | 135,99 | 134,21 | 134,70 | -0,75% | 1.798.811,00 |
| 26.12.2023 | 135,10 | 136,09 | 134,52 | 135,72 | 1,24% | 1.539.684,00 |
| 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% | 3.229.443,00 |
| 20.12.2023 | 134,29 | 136,69 | 133,83 | 134,07 | 0,20% | 3.278.392,00 |
| 19.12.2023 | 131,52 | 133,83 | 131,42 | 133,80 | 1,90% | 2.869.551,00 |
| 18.12.2023 | 131,31 | 133,02 | 130,73 | 131,30 | 1,10% | 2.961.257,00 |
| 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% | 4.258.264,00 |
| 13.12.2023 | 125,01 | 127,42 | 123,38 | 127,16 | 1,55% | 3.038.103,00 |
| 12.12.2023 | 125,08 | 125,50 | 123,87 | 125,22 | -0,94% | 3.484.293,00 |
| 11.12.2023 | 125,04 | 127,36 | 124,76 | 126,41 | 0,87% | 2.931.525,00 |
| 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% | 3.679.854,00 |
| 06.12.2023 | 126,84 | 127,86 | 124,63 | 125,00 | -2,11% | 2.951.739,00 |
| 05.12.2023 | 128,60 | 130,58 | 127,51 | 127,70 | -0,58% | 3.443.974,00 |
| 04.12.2023 | 128,91 | 131,37 | 127,90 | 128,44 | -0,97% | 4.839.866,00 |