132.37
price down icon0.41%   -0.55
pre-market  Vorhandelsmarkt:  132.37  
loading

Phillips 66-Aktien (PSX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-07 $132.9 $129.3 $3.58 1,872,624.0 -0.41%
2025-10-06 $135.2 $131.8 $3.41 1,600,138.0 -0.07%
2025-10-03 $138.1 $132.9 $5.22 1,994,377.0 -1.43%
2025-10-02 $136.2 $133.3 $2.93 1,828,834.0 +0.26%
2025-10-01 $136.4 $134.2 $2.22 2,242,392.0 -1.05%
2025-09-30 $137.2 $134.2 $3.02 2,171,510.0 -1.13%
2025-09-29 $139.6 $136.4 $3.22 2,790,251.0 -1.36%
2025-09-26 $142.3 $138.7 $3.67 2,833,184.0 +0.27%
2025-09-25 $139.6 $135.0 $4.60 5,153,389.0 +1.82%
2025-09-24 $137.7 $132.6 $5.06 2,976,523.0 +3.26%
2025-09-23 $134.0 $130.1 $3.83 3,814,608.0 +2.09%
2025-09-22 $131.2 $128.6 $2.61 3,344,799.0 -0.12%
2025-09-19 $132.0 $128.4 $3.62 9,244,708.0 -1.24%
2025-09-18 $134.1 $130.9 $3.16 3,178,817.0 -1.34%
2025-09-17 $134.8 $132.0 $2.75 3,286,185.0 +0.08%
2025-09-16 $133.6 $131.5 $2.09 1,766,525.0 +1.42%
2025-09-15 $132.1 $130.2 $1.97 1,729,951.0 +0.31%
2025-09-12 $133.3 $130.7 $2.61 1,380,492.0 -1.31%
2025-09-11 $133.4 $131.1 $2.25 2,132,185.0 +0.84%
2025-09-10 $133.7 $128.4 $5.33 2,406,514.0 -0.66%
2025-09-09 $135.2 $130.1 $5.08 2,830,553.0 +1.60%

Phillips 66-Aktien (PSX) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Phillips 66-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PSX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Phillips 66-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Phillips 66-Aktien (PSX) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $138.1 $129.3 $8.82 11,410,989.0 -2.68%
2025-09 $142.3 $128.4 $13.99 61,809,434.0 +1.83%
2025-08 $134.3 $118.1 $16.27 41,097,117.0 +8.09%
2025-07 $134.7 $118.9 $15.79 58,055,185.0 +3.59%
2025-06 $126.4 $111.2 $15.20 78,004,236.0 +5.13%
2025-05 $126.7 $103.3 $23.34 73,086,926.0 +9.05%
2025-04 $124.6 $91.01 $33.63 77,791,812.0 -15.73%
2025-03 $131.0 $116.7 $14.31 63,897,596.0 -4.79%
2025-02 $132.7 $115.2 $17.41 73,400,928.0 +10.03%
2025-01 $124.6 $112.5 $12.12 57,180,030.0 +3.46%

Phillips 66-Aktien (PSX) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $138.0 $108.9 $29.09 56,761,041.0 -16.41%
2024-11 $136.3 $119.8 $16.57 43,655,922.0 +9.98%
2024-10 $140.6 $121.5 $19.12 46,270,212.0 -7.33%
2024-09 $138.7 $123.8 $14.93 69,203,335.0 -6.31%
2024-08 $147.1 $128.4 $18.78 48,330,397.0 -3.55%
2024-07 $150.1 $132.0 $18.11 42,456,099.0 +3.05%
2024-06 $142.3 $134.1 $8.25 50,614,655.0 -0.66%
2024-05 $149.2 $137.0 $12.24 43,773,175.0 -0.77%
2024-04 $174.1 $143.0 $31.06 51,981,656.0 -12.32%
2024-03 $163.8 $143.1 $20.74 64,853,577.0 +14.62%
2024-02 $150.1 $140.5 $9.59 61,439,611.0 -1.25%
2024-01 $147.7 $126.6 $21.05 67,387,680.0 +8.39%

Phillips 66-Aktien (PSX) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $136.7 $123.3 $13.40 68,108,664.0 +3.30%
2023-11 $129.8 $110.5 $19.21 63,888,231.0 +12.99%
2023-10 $120.3 $107.9 $12.45 64,653,583.0 -5.06%
2023-09 $125.2 $115.1 $10.09 63,410,696.0 +5.25%
2023-08 $117.3 $107.4 $9.88 69,937,449.0 +2.34%
2023-07 $111.6 $94.52 $17.05 61,919,892.0 +16.95%
2023-06 $101.5 $89.74 $11.76 66,508,098.0 +4.12%
2023-05 $99.59 $91.30 $8.29 72,585,728.0 -7.46%
2023-04 $107.5 $96.33 $11.14 63,042,228.0 -2.35%
2023-03 $107.5 $90.66 $16.79 103,612,802.0 -1.15%
2023-02 $108.8 $96.15 $12.69 59,651,527.0 +2.28%
2023-01 $111.8 $98.96 $12.88 63,892,634.0 -3.66%
oil_gas_refining_marketing VLO
$163.17
price down icon 0.15%
oil_gas_refining_marketing MPC
$191.54
price down icon 1.02%
$51.98
price down icon 0.33%
oil_gas_refining_marketing SUN
$50.72
price up icon 0.04%
oil_gas_refining_marketing IEP
$8.35
price up icon 1.21%
Kapitalisierung:     |  Volumen (24h):