Deutsche Märkte öffnen in 7 Stunden 56 Minuten

Phillips 66 (PSX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
157,88-2,94 (-1,83%)
Börsenschluss: 04:00PM EDT
158,99 +1,11 (+0,70%)
Nachbörse: 06:37PM EDT
Zeitraum:
16. Apr. 2023 - 16. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Apr. 2024160,81161,13157,60157,88157,881.863.148
15. Apr. 2024163,80165,00159,91160,82160,821.589.900
12. Apr. 2024166,35166,47161,88162,49162,492.001.800
11. Apr. 2024165,54165,95163,16165,41165,411.997.100
10. Apr. 2024165,46166,74163,57165,16165,161.802.400
09. Apr. 2024168,85169,41163,73165,41165,412.358.100
08. Apr. 2024170,03171,41168,48168,55168,552.624.200
05. Apr. 2024172,88174,08170,64170,75170,752.182.200
04. Apr. 2024173,18173,75170,00170,68170,682.781.100
03. Apr. 2024170,20173,55169,10172,71172,713.210.500
02. Apr. 2024164,33169,70164,07169,49169,492.999.400
01. Apr. 2024163,18163,85160,97163,34163,342.214.100
28. März 2024159,34163,79158,84163,34163,343.177.300
27. März 2024155,90159,00155,90158,96158,962.211.300
26. März 2024156,62157,70155,89156,60156,602.351.200
25. März 2024160,00161,42156,43156,46156,462.306.200
22. März 2024159,43159,80158,10159,45159,452.078.500
21. März 2024159,00159,44157,00159,08159,082.488.000
20. März 2024156,18159,12155,52158,76158,762.388.900
19. März 2024156,85158,22156,28156,99156,992.877.200
18. März 2024159,41159,60156,31156,76156,763.470.600
15. März 2024154,22159,74154,22159,03159,0311.725.700
14. März 2024155,84156,85153,45154,38154,383.637.300
13. März 2024152,07155,43152,00154,47154,474.028.600
12. März 2024149,50151,42148,43150,37150,372.367.700
11. März 2024147,86149,50146,21149,49149,493.230.900
08. März 2024148,88150,77148,33149,34149,342.398.500
07. März 2024147,67150,41147,32149,21149,212.947.200
06. März 2024147,12148,14145,13146,77146,773.210.200
05. März 2024144,26147,13143,82146,10146,102.886.800
04. März 2024143,31145,99143,05144,26144,263.479.200
01. März 2024143,23144,81143,22144,20144,202.063.300
29. Feb. 2024141,24143,44140,95142,51142,513.370.200
28. Feb. 2024144,75145,09140,87141,24141,242.594.700
27. Feb. 2024148,64149,17144,96145,34145,342.106.200
26. Feb. 2024147,01150,08146,80148,31148,312.584.700
23. Feb. 2024145,96147,66145,28147,11147,112.189.700
22. Feb. 2024143,48146,67142,69146,62146,622.633.700
21. Feb. 2024141,46143,96141,46143,55143,552.403.100
20. Feb. 2024143,65143,65140,49141,14141,143.483.200
16. Feb. 2024145,33145,43143,21143,81143,812.689.700
16. Feb. 20241.05 Dividende
15. Feb. 2024144,50147,38144,28146,37145,322.810.900
14. Feb. 2024146,21146,53143,06145,21144,173.086.700
13. Feb. 2024144,61146,43143,51145,16144,123.226.300
12. Feb. 2024146,27146,29144,24144,45143,413.753.800
09. Feb. 2024146,83147,78145,35145,66144,622.889.100
08. Feb. 2024146,68147,93145,68146,82145,774.018.700
07. Feb. 2024146,29147,51145,77146,53145,482.607.800
06. Feb. 2024148,00149,52145,85145,91144,863.323.300
05. Feb. 2024144,36148,27143,70147,24146,182.899.800
02. Feb. 2024145,91147,71143,97145,47144,433.702.200
01. Feb. 2024145,33148,72142,38145,55144,515.090.500
31. Jan. 2024144,49147,68142,85144,31143,278.307.900
30. Jan. 2024137,80142,58137,10142,41141,393.664.500
29. Jan. 2024139,66139,78137,70139,09138,093.099.600
26. Jan. 2024137,65140,28137,17140,22139,213.389.100
25. Jan. 2024135,39137,68134,76137,65136,663.167.700
24. Jan. 2024131,97133,70131,62133,67132,712.649.200
23. Jan. 2024129,48131,42129,12131,11130,172.309.600
22. Jan. 2024128,90129,95128,00129,66128,732.307.900
19. Jan. 2024127,98129,12127,06129,09128,162.880.300
18. Jan. 2024128,47128,47126,63127,67126,752.337.300
17. Jan. 2024128,14130,22127,47128,27127,352.437.000
16. Jan. 2024133,00133,53129,09129,47128,543.169.400
12. Jan. 2024132,51132,95131,59132,87131,922.908.800
11. Jan. 2024129,94130,92129,21130,28129,353.540.000
10. Jan. 2024133,55133,55128,93129,41128,483.619.900
09. Jan. 2024133,79133,79131,83133,21132,252.172.600
08. Jan. 2024133,49134,19131,75133,85132,893.636.500
05. Jan. 2024136,35137,42134,66135,24134,273.126.500
04. Jan. 2024136,39138,06134,89135,28134,313.125.200
03. Jan. 2024134,01136,45134,01135,75134,783.094.700
02. Jan. 2024133,50135,25133,25134,29133,332.500.300
29. Dez. 2023133,34133,90132,69133,14132,182.023.900
28. Dez. 2023134,10134,69132,79132,84131,891.827.500
27. Dez. 2023135,21135,99134,21134,70133,731.799.000
26. Dez. 2023135,10136,09134,52135,72134,751.542.400
22. Dez. 2023135,63135,82133,92134,06133,101.401.900
21. Dez. 2023134,34135,34133,28134,29133,333.235.100
20. Dez. 2023134,29136,69133,83134,07133,113.365.700
19. Dez. 2023131,52133,83131,42133,80132,842.873.100
18. Dez. 2023131,31133,02130,73131,30130,362.987.700
15. Dez. 2023127,94130,18127,72129,87128,949.648.400
14. Dez. 2023128,00130,37126,26130,11129,184.260.100
13. Dez. 2023125,01127,42123,38127,16126,253.054.600
12. Dez. 2023125,08125,50123,87125,22124,323.484.900
11. Dez. 2023125,04127,36124,76126,41125,502.976.800
08. Dez. 2023125,42126,40123,29125,32124,424.102.700
07. Dez. 2023125,94126,74124,07124,62123,733.702.200
06. Dez. 2023126,84127,86124,63125,00124,102.952.000
05. Dez. 2023128,60130,58127,51127,70126,783.484.500
04. Dez. 2023128,91131,37127,90128,44127,524.842.900
01. Dez. 2023128,50131,26127,75129,70128,774.756.200
30. Nov. 2023122,72129,75122,41128,89127,979.147.400
29. Nov. 2023123,00123,87121,30122,22121,346.873.900
28. Nov. 2023118,55119,23117,74118,00117,151.926.400
27. Nov. 2023118,23118,87117,32118,33117,482.447.200
24. Nov. 2023118,30120,04118,00118,63117,781.173.600
22. Nov. 2023115,89118,21114,94118,01117,162.212.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...