Phillips 66 PSX
NYSE · Vereinigte Staaten · Energierohstoffe
$255,31+3,06 (+1,21 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $255,31 | +1,21 % | $256,92 | $260,35 | $254,79 | 2,52M |
| 2026-09-29 | $252,25 | -0,51 % | $250,00 | $252,95 | $248,51 | 2,19M |
| 2026-09-28 | $253,55 | -0,86 % | $257,20 | $259,11 | $251,64 | 3,60M |
| 2026-09-25 | $255,75 | -0,05 % | $252,68 | $257,31 | $250,09 | 3,32M |
| 2026-09-24 | $255,87 | -0,24 % | $258,70 | $263,45 | $255,62 | 2,75M |
| 2026-09-23 | $256,48 | -0,12 % | $259,15 | $263,82 | $250,26 | 4,35M |
| 2026-09-22 | $256,78 | -1,90 % | $256,88 | $264,59 | $254,57 | 4,18M |
| 2026-09-21 | $261,75 | -4,17 % | $269,36 | $275,97 | $259,50 | 3,39M |
| 2026-09-18 | $273,13 | -0,39 % | $272,24 | $277,12 | $271,42 | 10,17M |
| 2026-09-17 | $274,21 | +3,62 % | $261,44 | $274,21 | $260,50 | 3,57M |
| 2026-09-16 | $264,63 | -0,11 % | $260,46 | $267,29 | $259,36 | 2,67M |
| 2026-09-15 | $264,93 | +3,06 % | $258,12 | $266,70 | $257,97 | 2,88M |
| 2026-09-14 | $257,06 | -0,93 % | $263,10 | $264,86 | $253,41 | 3,53M |
| 2026-09-11 | $259,47 | +0,37 % | $258,63 | $265,43 | $258,50 | 2,58M |
| 2026-09-10 | $258,51 | -0,87 % | $263,76 | $263,76 | $257,86 | 2,94M |
| 2026-09-09 | $260,78 | +0,63 % | $262,19 | $263,66 | $257,93 | 2,18M |
| 2026-09-08 | $259,14 | +1,59 % | $260,00 | $261,00 | $258,30 | 2,51M |
| 2026-09-04 | $255,09 | +0,17 % | $251,78 | $256,98 | $248,00 | 2,29M |
| 2026-09-03 | $254,66 | -0,56 % | $255,81 | $260,68 | $253,99 | 2,72M |
| 2026-09-02 | $256,09 | +1,61 % | $250,09 | $258,48 | $249,47 | 2,89M |
| 2026-09-01 | $252,02 | +2,21 % | $251,66 | $252,05 | $247,14 | 3,10M |
| 2026-08-31 | $246,58 | +1,05 % | $248,12 | $250,66 | $243,15 | 4,44M |
| 2026-08-28 | $244,01 | +1,75 % | $241,22 | $244,66 | $239,87 | 1,73M |
| 2026-08-27 | $239,81 | -1,00 % | $242,53 | $244,65 | $237,13 | 2,42M |
| 2026-08-26 | $242,23 | +2,25 % | $234,06 | $244,15 | $233,55 | 2,24M |
| 2026-08-25 | $236,90 | -2,09 % | $239,50 | $242,00 | $236,56 | 2,18M |
| 2026-08-24 | $241,96 | -0,37 % | $241,10 | $246,00 | $239,51 | 2,30M |
| 2026-08-21 | $242,87 | +1,20 % | $240,28 | $244,47 | $240,00 | 2,65M |
| 2026-08-20 | $240,00 | -0,95 % | $243,26 | $246,95 | $239,28 | 3,11M |
| 2026-08-19 | $242,29 | -0,49 % | $244,24 | $244,73 | $240,22 | 3,00M |
| 2026-08-18 | $243,49 | +1,22 % | $240,00 | $243,60 | $238,20 | 3,11M |
| 2026-08-17 | $240,55 | +2,97 % | $234,50 | $240,67 | $232,96 | 3,82M |
| 2026-08-14 | $233,61 | +0,43 % | $232,66 | $236,14 | $229,42 | 2,65M |
| 2026-08-13 | $232,61 | +3,12 % | $223,97 | $232,89 | $223,42 | 2,39M |
| 2026-08-12 | $225,58 | +0,54 % | $221,23 | $226,60 | $221,23 | 2,58M |
| 2026-08-11 | $224,36 | +4,10 % | $215,00 | $224,68 | $214,21 | 2,91M |
| 2026-08-10 | $215,52 | +5,69 % | $207,91 | $215,85 | $206,97 | 3,08M |
| 2026-08-07 | $203,91 | -0,78 % | $202,44 | $206,04 | $200,50 | 2,91M |
| 2026-08-06 | $205,52 | +1,47 % | $208,97 | $210,28 | $201,25 | 2,55M |
| 2026-08-05 | $202,55 | -1,62 % | $209,82 | $211,43 | $200,31 | 3,83M |
| 2026-08-04 | $205,89 | -0,15 % | $202,43 | $206,84 | $200,60 | 3,49M |
| 2026-08-03 | $206,19 | -2,59 % | $209,15 | $211,59 | $205,06 | 1,99M |
| 2026-07-31 | $211,68 | +0,51 % | $213,50 | $213,99 | $208,86 | 2,91M |
| 2026-07-30 | $210,60 | +1,83 % | $205,00 | $211,68 | $203,91 | 1,98M |
| 2026-07-29 | $206,81 | +0,47 % | $210,00 | $211,66 | $206,00 | 2,27M |
| 2026-07-28 | $205,85 | -0,95 % | $208,49 | $210,11 | $205,18 | 2,09M |
| 2026-07-27 | $207,82 | +0,51 % | $203,90 | $208,95 | $200,80 | 1,94M |
| 2026-07-24 | $206,77 | -0,10 % | $206,21 | $210,64 | $205,35 | 1,66M |
| 2026-07-23 | $206,98 | -2,10 % | $214,58 | $215,31 | $205,76 | 3,81M |
| 2026-07-22 | $211,41 | -0,41 % | $216,00 | $216,08 | $210,27 | 2,58M |
| 2026-07-21 | $212,27 | +1,66 % | $210,88 | $212,39 | $209,38 | 2,24M |
| 2026-07-20 | $208,80 | +0,94 % | $206,07 | $211,05 | $206,07 | 2,12M |
| 2026-07-17 | $206,86 | +2,75 % | $205,62 | $207,14 | $203,45 | 2,36M |
| 2026-07-16 | $201,32 | +2,63 % | $198,31 | $202,72 | $197,62 | 2,63M |
| 2026-07-15 | $196,16 | -2,63 % | $200,36 | $200,46 | $194,20 | 2,47M |
| 2026-07-14 | $201,45 | +1,59 % | $200,00 | $201,66 | $198,46 | 2,85M |
| 2026-07-13 | $198,29 | +5,27 % | $192,24 | $198,58 | $191,12 | 3,09M |
| 2026-07-10 | $188,36 | -0,77 % | $191,84 | $193,04 | $186,09 | 2,66M |
| 2026-07-09 | $189,82 | +1,07 % | $188,98 | $190,66 | $187,22 | 2,60M |
| 2026-07-08 | $187,81 | +5,02 % | $182,44 | $189,87 | $181,62 | 3,82M |
| 2026-07-07 | $178,84 | +0,85 % | $178,57 | $180,89 | $175,88 | 2,52M |
| 2026-07-06 | $177,33 | +0,52 % | $175,44 | $179,24 | $175,44 | 1,92M |
| 2026-07-02 | $176,42 | +1,10 % | $176,00 | $179,16 | $174,59 | 1,96M |
| 2026-07-01 | $174,50 | +3,22 % | $169,71 | $174,59 | $169,69 | 2,48M |
| 2026-06-30 | $169,05 | -2,87 % | $175,08 | $175,63 | $168,83 | 3,67M |
| 2026-06-29 | $174,05 | +1,40 % | $173,99 | $177,99 | $173,58 | 2,68M |
| 2026-06-26 | $171,65 | -0,06 % | $171,00 | $173,61 | $170,75 | 3,03M |
| 2026-06-25 | $171,76 | +1,85 % | $166,92 | $173,03 | $166,87 | 2,78M |
| 2026-06-24 | $168,64 | -1,00 % | $167,38 | $170,25 | $165,47 | 3,36M |
| 2026-06-23 | $170,34 | +1,15 % | $168,50 | $171,81 | $166,96 | 3,32M |
| 2026-06-22 | $168,41 | +1,37 % | $166,32 | $169,14 | $164,81 | 3,80M |
| 2026-06-18 | $166,14 | -0,62 % | $165,69 | $167,00 | $164,10 | 5,63M |
| 2026-06-17 | $167,17 | -2,81 % | $171,65 | $171,94 | $166,91 | 4,31M |
| 2026-06-16 | $172,00 | -0,73 % | $170,65 | $173,04 | $170,41 | 1,80M |
| 2026-06-15 | $173,26 | -3,45 % | $173,59 | $174,50 | $171,02 | 3,03M |
| 2026-06-12 | $179,45 | +0,76 % | $177,61 | $181,87 | $176,71 | 2,71M |
| 2026-06-11 | $178,10 | -1,99 % | $185,28 | $185,75 | $177,87 | 2,04M |
| 2026-06-10 | $181,72 | +1,52 % | $180,88 | $185,98 | $179,70 | 2,03M |
| 2026-06-09 | $179,00 | -2,41 % | $182,11 | $182,99 | $176,96 | 1,68M |
| 2026-06-08 | $183,42 | +0,19 % | $185,03 | $188,00 | $182,16 | 1,94M |
| 2026-06-05 | $183,08 | -0,58 % | $183,63 | $186,05 | $181,11 | 2,23M |
| 2026-06-04 | $184,14 | -0,29 % | $182,38 | $186,19 | $181,18 | 1,31M |
| 2026-06-03 | $184,68 | +1,16 % | $184,00 | $187,52 | $182,21 | 1,85M |
| 2026-06-02 | $182,56 | +1,29 % | $179,54 | $183,20 | $179,27 | 1,31M |
| 2026-06-01 | $180,24 | +2,48 % | $178,00 | $182,62 | $177,25 | 1,88M |
| 2026-05-29 | $175,88 | -0,47 % | $175,97 | $177,41 | $174,34 | 3,30M |
| 2026-05-28 | $176,71 | +1,19 % | $177,25 | $179,40 | $176,03 | 2,23M |
| 2026-05-27 | $174,63 | +0,43 % | $171,35 | $176,55 | $170,02 | 2,39M |
| 2026-05-26 | $173,88 | -2,14 % | $175,70 | $179,93 | $173,79 | 1,75M |
| 2026-05-22 | $177,69 | +2,09 % | $174,37 | $178,19 | $173,51 | 1,90M |