134,070€
-4,35%
Echtzeit-Aktienkurs Phillips 66
Bid:
Ask:
Aktienkurse zur Phillips 66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 141,36 | 142,40 | 136,57 | 137,01 | -2,25% | - |
| 29.04.2024 | 141,12 | 141,78 | 140,16 | 140,16 | -0,85% | 145,00 |
| 26.04.2024 | 146,60 | 146,60 | 134,00 | 141,36 | -3,22% | 1.215,00 |
| 25.04.2024 | 146,76 | 147,48 | 146,06 | 146,06 | -0,98% | 55,00 |
| 24.04.2024 | 148,14 | 148,14 | 146,22 | 147,50 | -0,83% | 156,00 |
| 23.04.2024 | 146,94 | 148,74 | 145,70 | 148,74 | 0,92% | 159,00 |
| 22.04.2024 | 144,54 | 147,38 | 144,14 | 147,38 | 2,90% | 255,00 |
| 19.04.2024 | 145,62 | 146,40 | 142,40 | 143,22 | -1,40% | 708,00 |
| 18.04.2024 | 147,96 | 147,96 | 145,20 | 145,26 | -1,61% | 713,00 |
| 17.04.2024 | 147,58 | 149,88 | 146,90 | 147,64 | -0,79% | 1.774,00 |
| 16.04.2024 | 151,16 | 151,40 | 148,82 | 148,82 | -1,60% | 136,00 |
| 15.04.2024 | 152,86 | 154,32 | 150,30 | 151,24 | -0,64% | 252,00 |
| 12.04.2024 | 153,98 | 156,16 | 152,22 | 152,22 | -0,41% | 327,00 |
| 11.04.2024 | 152,92 | 153,72 | 152,40 | 152,84 | -0,52% | 455,00 |
| 10.04.2024 | 153,50 | 154,04 | 153,50 | 153,64 | 1,29% | 410,00 |
| 09.04.2024 | 155,22 | 156,36 | 150,72 | 151,68 | -3,13% | 448,00 |
| 08.04.2024 | 155,10 | 157,66 | 155,10 | 156,58 | -0,96% | 513,00 |
| 05.04.2024 | 157,68 | 159,20 | 157,68 | 158,10 | 0,73% | 366,00 |
| 04.04.2024 | 159,96 | 160,34 | 156,96 | 156,96 | -1,97% | 551,00 |
| 03.04.2024 | 156,98 | 160,12 | 156,30 | 160,12 | 2,47% | 309,00 |
| 02.04.2024 | 151,68 | 156,72 | 151,68 | 156,26 | 3,41% | 407,00 |
| 28.03.2024 | 146,20 | 151,10 | 146,20 | 151,10 | 4,89% | 505,00 |
| 26.03.2024 | 144,40 | 145,05 | 144,05 | 144,05 | -0,59% | 286,00 |
| 25.03.2024 | 148,30 | 148,90 | 144,50 | 144,90 | -1,96% | 577,00 |
| 22.03.2024 | 146,40 | 147,80 | 146,40 | 147,80 | 1,65% | 1.250,00 |
| 21.03.2024 | 145,45 | 145,45 | 144,40 | 145,40 | 0,14% | 199,00 |
| 20.03.2024 | 144,85 | 145,20 | 144,25 | 145,20 | 0,48% | 296,00 |
| 19.03.2024 | 144,00 | 145,00 | 144,00 | 144,50 | 0,45% | 191,00 |
| 18.03.2024 | 146,55 | 147,55 | 143,85 | 143,85 | -0,83% | 656,00 |
| 15.03.2024 | 142,10 | 145,05 | 141,20 | 145,05 | 1,47% | 341,00 |
| 14.03.2024 | 141,30 | 143,30 | 141,15 | 142,95 | 0,92% | 396,00 |
| 13.03.2024 | 138,70 | 141,65 | 138,70 | 141,65 | 2,91% | 38,00 |
| 12.03.2024 | 137,80 | 137,80 | 136,10 | 137,65 | 0,92% | 334,00 |
| 11.03.2024 | 136,00 | 136,40 | 135,40 | 136,40 | -0,22% | 207,00 |
| 08.03.2024 | 136,50 | 137,05 | 135,35 | 136,70 | 0,33% | 709,00 |
| 07.03.2024 | 135,10 | 137,05 | 134,25 | 136,25 | 1,08% | 298,00 |
| 06.03.2024 | 134,15 | 134,80 | 133,55 | 134,80 | 0,11% | 93,00 |
| 05.03.2024 | 132,40 | 135,00 | 131,70 | 134,65 | 1,47% | 429,00 |
| 04.03.2024 | 132,45 | 133,00 | 132,45 | 132,70 | -0,30% | 172,00 |
| 01.03.2024 | 132,40 | 133,95 | 131,15 | 133,10 | 1,76% | 314,00 |
| 29.02.2024 | 130,60 | 131,35 | 130,35 | 130,80 | 0,42% | 218,00 |
| 28.02.2024 | 134,40 | 134,40 | 130,25 | 130,25 | -3,63% | 732,00 |
| 27.02.2024 | 136,30 | 136,30 | 135,00 | 135,15 | -1,64% | 152,00 |
| 26.02.2024 | 136,00 | 137,45 | 134,70 | 137,40 | 2,16% | 144,00 |
| 23.02.2024 | 135,05 | 135,05 | 134,50 | 134,50 | 1,89% | 75,00 |
| 22.02.2024 | 132,20 | 132,70 | 132,00 | 132,00 | -0,41% | 241,00 |
| 21.02.2024 | 129,75 | 132,55 | 129,75 | 132,55 | 0,80% | 131,00 |
| 20.02.2024 | 133,70 | 133,70 | 131,50 | 131,50 | -1,39% | 263,00 |
| 19.02.2024 | 133,00 | 133,35 | 133,00 | 133,35 | -0,63% | 72,00 |
| 16.02.2024 | 135,40 | 135,40 | 134,20 | 134,20 | -1,25% | 1.183,00 |
| 15.02.2024 | 135,10 | 135,90 | 134,10 | 135,90 | 0,63% | 507,00 |
| 14.02.2024 | 134,80 | 136,40 | 134,05 | 135,05 | -0,22% | 174,00 |
| 13.02.2024 | 134,05 | 135,35 | 133,95 | 135,35 | 0,07% | 25,00 |
| 12.02.2024 | 134,50 | 135,45 | 134,50 | 135,25 | 0,19% | 317,00 |
| 09.02.2024 | 136,50 | 136,65 | 135,00 | 135,00 | -1,06% | 287,00 |
| 08.02.2024 | 135,35 | 136,55 | 135,30 | 136,45 | -0,04% | 332,00 |
| 07.02.2024 | 135,40 | 136,50 | 134,90 | 136,50 | 0,26% | 614,00 |
| 06.02.2024 | 136,85 | 139,30 | 136,15 | 136,15 | -0,29% | 865,00 |
| 05.02.2024 | 135,75 | 136,60 | 134,35 | 136,55 | 1,64% | 320,00 |
| 02.02.2024 | 134,30 | 134,35 | 133,20 | 134,35 | -0,19% | 237,00 |
| 01.02.2024 | 134,10 | 136,65 | 132,10 | 134,60 | 1,01% | 847,00 |
| 31.01.2024 | 130,85 | 134,50 | 130,85 | 133,25 | 2,46% | 345,00 |
| 30.01.2024 | 127,95 | 130,05 | 127,95 | 130,05 | 1,05% | 672,00 |
| 29.01.2024 | 128,65 | 129,50 | 128,20 | 128,70 | 1,42% | 601,00 |
| 26.01.2024 | 127,20 | 127,20 | 126,30 | 126,90 | 0,28% | 222,00 |
| 25.01.2024 | 122,55 | 126,65 | 122,55 | 126,55 | 5,41% | 548,00 |
| 24.01.2024 | 120,05 | 120,05 | 120,05 | 120,05 | -0,08% | 63,00 |
| 23.01.2024 | 119,75 | 120,15 | 119,25 | 120,15 | 1,14% | 192,00 |
| 22.01.2024 | 117,50 | 118,80 | 117,50 | 118,80 | 1,32% | 305,00 |
| 19.01.2024 | 117,25 | 117,25 | 117,25 | 117,25 | -0,55% | 86,00 |
| 18.01.2024 | 117,65 | 118,25 | 116,65 | 117,90 | 0,00% | 425,00 |
| 17.01.2024 | 118,00 | 118,55 | 117,90 | 117,90 | -1,59% | 393,00 |
| 16.01.2024 | 120,45 | 122,50 | 119,80 | 119,80 | -0,17% | 481,00 |
| 15.01.2024 | 120,70 | 121,55 | 119,00 | 120,00 | -0,70% | 472,00 |
| 12.01.2024 | 120,10 | 120,85 | 119,50 | 120,85 | 2,85% | 1.044,00 |
| 11.01.2024 | 118,20 | 118,20 | 117,50 | 117,50 | -0,55% | 87,00 |
| 10.01.2024 | 121,55 | 121,95 | 118,15 | 118,15 | -3,39% | 848,00 |
| 09.01.2024 | 121,10 | 122,30 | 120,90 | 122,30 | 1,07% | 439,00 |
| 08.01.2024 | 122,80 | 124,35 | 120,75 | 121,00 | -2,06% | 355,00 |
| 05.01.2024 | 124,25 | 124,95 | 123,55 | 123,55 | -0,16% | 341,00 |
| 04.01.2024 | 125,05 | 125,40 | 123,75 | 123,75 | 1,48% | 521,00 |
| 03.01.2024 | 122,50 | 122,50 | 121,95 | 121,95 | -0,97% | 165,00 |
| 02.01.2024 | 121,50 | 123,15 | 119,85 | 123,15 | 3,01% | 731,00 |
| 29.12.2023 | 120,85 | 120,85 | 119,55 | 119,55 | -0,46% | 2,00 |
| 28.12.2023 | 120,95 | 121,70 | 119,45 | 120,10 | -0,95% | 421,00 |
| 27.12.2023 | 123,35 | 123,35 | 121,25 | 121,25 | -1,06% | 166,00 |
| 22.12.2023 | 122,25 | 122,55 | 121,05 | 122,55 | 0,25% | 1.168,00 |
| 21.12.2023 | 123,35 | 123,35 | 121,85 | 122,25 | -0,24% | 291,00 |
| 20.12.2023 | 122,35 | 124,30 | 121,75 | 122,55 | 1,32% | 381,00 |
| 19.12.2023 | 119,95 | 121,10 | 119,95 | 120,95 | 0,21% | 790,00 |
| 18.12.2023 | 119,40 | 121,85 | 118,60 | 120,70 | 2,81% | 1.700,00 |
| 15.12.2023 | 118,80 | 120,35 | 117,40 | 117,40 | 0,13% | 132,00 |
| 14.12.2023 | 116,75 | 118,80 | 116,55 | 117,25 | 1,87% | 501,00 |
| 13.12.2023 | 115,45 | 115,95 | 114,45 | 115,10 | -0,73% | 513,00 |
| 12.12.2023 | 116,65 | 116,65 | 115,30 | 115,95 | -0,56% | 446,00 |
| 11.12.2023 | 115,60 | 116,60 | 115,60 | 116,60 | 0,87% | 91,00 |
| 08.12.2023 | 115,60 | 115,60 | 115,60 | 115,60 | 0,09% | 5,00 |
| 07.12.2023 | 116,75 | 117,10 | 115,40 | 115,50 | -0,99% | 378,00 |
| 06.12.2023 | 118,30 | 118,30 | 116,30 | 116,65 | -2,47% | 983,00 |
| 05.12.2023 | 119,15 | 120,20 | 118,30 | 119,60 | 0,50% | 433,00 |