179,640€
0,45%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 178,18 | 179,68 | 177,37 | 179,58 | 0,41% | 578,00 |
| 08.10.2026 | 172,15 | 180,75 | 171,97 | 178,84 | 3,90% | 1.577,00 |
| 07.10.2026 | 169,53 | 172,31 | 169,37 | 172,12 | 1,76% | 200,00 |
| 06.10.2026 | 169,13 | 170,53 | 168,00 | 169,14 | 0,12% | 476,00 |
| 05.10.2026 | 167,42 | 169,67 | 164,62 | 168,94 | 1,37% | 207,00 |
| 02.10.2026 | 165,86 | 167,87 | 165,28 | 166,66 | -0,45% | 715,00 |
| 01.10.2026 | 169,15 | 169,82 | 165,62 | 167,42 | -0,65% | 771,00 |
| 30.09.2026 | 171,03 | 171,68 | 168,32 | 168,52 | -1,50% | 435,00 |
| 29.09.2026 | 170,27 | 171,28 | 168,13 | 171,08 | 0,41% | 118,00 |
| 28.09.2026 | 167,72 | 170,70 | 166,91 | 170,38 | 1,91% | 246,00 |
| 25.09.2026 | 168,48 | 168,50 | 164,43 | 167,18 | -0,68% | 1.986,00 |
| 24.09.2026 | 167,42 | 171,22 | 166,99 | 168,32 | 0,38% | 1.193,00 |
| 23.09.2026 | 166,51 | 169,39 | 165,61 | 167,69 | 0,93% | 50,00 |
| 22.09.2026 | 163,62 | 167,59 | 162,94 | 166,15 | 1,58% | 63,00 |
| 21.09.2026 | 164,35 | 165,02 | 162,02 | 163,56 | -0,41% | 1.011,00 |
| 18.09.2026 | 165,95 | 166,50 | 162,87 | 164,23 | -1,05% | 258,00 |
| 17.09.2026 | 167,28 | 168,28 | 164,35 | 165,98 | -0,78% | 670,00 |
| 16.09.2026 | 168,12 | 169,35 | 166,89 | 167,28 | -0,54% | 152,00 |
| 15.09.2026 | 168,56 | 169,09 | 165,26 | 168,18 | -0,35% | 385,00 |
| 14.09.2026 | 166,13 | 169,35 | 166,01 | 168,77 | 2,45% | 4.343,00 |
| 11.09.2026 | 163,92 | 167,88 | 163,83 | 164,74 | 0,81% | 2.246,00 |
| 10.09.2026 | 159,78 | 165,56 | 159,56 | 163,42 | 2,36% | 3.851,00 |
| 09.09.2026 | 158,78 | 160,71 | 155,85 | 159,66 | 0,43% | 186,00 |
| 08.09.2026 | 156,68 | 161,22 | 156,07 | 158,98 | 1,25% | 402,00 |
| 07.09.2026 | 156,80 | 157,47 | 154,44 | 157,01 | -0,10% | 1.590,00 |
| 04.09.2026 | 160,30 | 160,35 | 156,91 | 157,16 | -1,84% | 394,00 |
| 03.09.2026 | 162,26 | 162,77 | 159,98 | 160,11 | -1,28% | 776,00 |
| 02.09.2026 | 162,58 | 163,33 | 159,25 | 162,18 | 0,41% | 172,00 |
| 01.09.2026 | 161,60 | 165,78 | 161,41 | 161,51 | 0,07% | 99,00 |
| 31.08.2026 | 165,38 | 165,73 | 161,11 | 161,40 | -2,57% | 340,00 |
| 28.08.2026 | 163,82 | 166,20 | 163,39 | 165,66 | 1,17% | 121,00 |
| 27.08.2026 | 165,82 | 166,15 | 163,26 | 163,74 | -1,69% | 267,00 |
| 26.08.2026 | 166,31 | 168,91 | 165,71 | 166,56 | 0,28% | 200,00 |
| 25.08.2026 | 164,04 | 166,31 | 162,47 | 166,10 | 1,18% | 164,00 |
| 24.08.2026 | 161,28 | 165,81 | 161,25 | 164,16 | 1,80% | 367,00 |
| 21.08.2026 | 163,96 | 163,97 | 160,95 | 161,25 | -1,69% | 490,00 |
| 20.08.2026 | 162,49 | 166,41 | 161,89 | 164,02 | 0,82% | 572,00 |
| 19.08.2026 | 162,05 | 163,19 | 160,35 | 162,68 | 12,25% | 828,00 |
| 05.05.2026 | 144,68 | 145,55 | 141,78 | 144,93 | 0,15% | 298,00 |
| 04.05.2026 | 141,61 | 146,69 | 141,37 | 144,72 | 2,89% | 536,00 |
| 30.04.2026 | 139,17 | 142,39 | 137,87 | 140,66 | 0,93% | 344,00 |
| 29.04.2026 | 141,43 | 141,89 | 138,74 | 139,36 | -1,44% | 863,00 |
| 28.04.2026 | 137,74 | 141,97 | 137,48 | 141,40 | 3,00% | 265,00 |
| 27.04.2026 | 139,89 | 140,48 | 137,05 | 137,28 | -2,00% | 258,00 |
| 24.04.2026 | 144,51 | 144,51 | 139,06 | 140,08 | -3,09% | 1.448,00 |
| 23.04.2026 | 140,27 | 146,27 | 139,72 | 144,55 | 3,24% | 807,00 |
| 22.04.2026 | 131,97 | 140,54 | 130,43 | 140,02 | 6,78% | 970,00 |
| 21.04.2026 | 134,28 | 134,70 | 130,65 | 131,13 | -1,93% | 543,00 |
| 20.04.2026 | 134,20 | 135,91 | 133,30 | 133,71 | -0,25% | 1.560,00 |
| 17.04.2026 | 132,95 | 134,43 | 130,87 | 134,04 | 0,87% | 1.219,00 |
| 16.04.2026 | 133,34 | 134,59 | 131,89 | 132,88 | -0,16% | 425,00 |
| 15.04.2026 | 135,37 | 135,70 | 133,05 | 133,09 | -1,65% | 556,00 |
| 14.04.2026 | 138,39 | 138,54 | 133,79 | 135,32 | -1,41% | 420,00 |
| 13.04.2026 | 136,98 | 139,79 | 136,56 | 137,25 | 0,87% | 1.826,00 |
| 10.04.2026 | 137,77 | 138,52 | 134,96 | 136,07 | -1,24% | 182,00 |
| 09.04.2026 | 137,68 | 138,69 | 136,53 | 137,78 | -0,17% | 669,00 |
| 08.04.2026 | 136,40 | 138,29 | 132,90 | 138,02 | 1,08% | 407,00 |
| 07.04.2026 | 138,98 | 139,44 | 135,67 | 136,55 | -0,05% | 803,00 |
| 02.04.2026 | 135,92 | 138,35 | 135,33 | 136,62 | 0,65% | 755,00 |
| 01.04.2026 | 143,03 | 143,44 | 130,73 | 135,74 | -5,16% | 826,00 |
| 31.03.2026 | 144,30 | 144,51 | 142,25 | 143,12 | -0,49% | 128,00 |
| 30.03.2026 | 141,79 | 144,55 | 141,71 | 143,82 | 1,26% | 1.686,00 |
| 27.03.2026 | 141,46 | 143,60 | 140,71 | 142,03 | 0,50% | 119,00 |
| 26.03.2026 | 143,09 | 143,82 | 140,56 | 141,33 | -1,26% | 177,00 |
| 25.03.2026 | 142,07 | 143,36 | 140,96 | 143,14 | 1,14% | 531,00 |
| 24.03.2026 | 140,96 | 144,50 | 140,11 | 141,53 | 0,69% | 769,00 |
| 23.03.2026 | 140,44 | 143,06 | 140,20 | 140,56 | -0,45% | 1.097,00 |
| 20.03.2026 | 141,10 | 142,42 | 140,17 | 141,20 | 0,09% | 560,00 |
| 19.03.2026 | 144,27 | 144,49 | 140,55 | 141,07 | -2,62% | 389,00 |
| 18.03.2026 | 150,50 | 150,69 | 143,72 | 144,86 | -3,33% | 559,00 |
| 17.03.2026 | 151,94 | 153,34 | 149,39 | 149,85 | -1,35% | 108,00 |
| 16.03.2026 | 152,86 | 154,29 | 151,71 | 151,90 | -0,78% | 532,00 |
| 13.03.2026 | 149,33 | 153,86 | 149,29 | 153,10 | 2,47% | 145,00 |
| 12.03.2026 | 144,13 | 149,83 | 141,99 | 149,41 | 3,67% | 288,00 |
| 11.03.2026 | 148,44 | 149,43 | 142,81 | 144,12 | -3,28% | 634,00 |
| 10.03.2026 | 148,97 | 149,63 | 147,66 | 149,00 | 0,22% | 168,00 |
| 09.03.2026 | 146,31 | 149,25 | 145,34 | 148,67 | 1,63% | 734,00 |
| 06.03.2026 | 146,49 | 147,00 | 143,97 | 146,29 | 0,08% | 753,00 |
| 05.03.2026 | 154,23 | 154,49 | 145,15 | 146,17 | -5,00% | 914,00 |
| 04.03.2026 | 153,08 | 154,28 | 151,37 | 153,87 | 0,46% | 1.207,00 |
| 03.03.2026 | 157,36 | 158,66 | 151,44 | 153,16 | -2,56% | 1.911,00 |
| 02.03.2026 | 158,74 | 160,11 | 157,07 | 157,19 | -0,59% | 463,00 |
| 27.02.2026 | 158,92 | 160,83 | 157,07 | 158,12 | -0,48% | 308,00 |
| 26.02.2026 | 160,65 | 161,23 | 158,59 | 158,89 | -1,14% | 2.476,00 |
| 25.02.2026 | 158,15 | 161,99 | 157,58 | 160,72 | 1,21% | 706,00 |
| 24.02.2026 | 158,98 | 159,25 | 155,82 | 158,80 | -0,06% | 80,00 |
| 23.02.2026 | 155,00 | 159,56 | 154,53 | 158,89 | 2,06% | 285,00 |
| 20.02.2026 | 156,70 | 156,75 | 154,56 | 155,68 | -0,12% | 585,00 |
| 19.02.2026 | 154,86 | 156,17 | 154,13 | 155,86 | 0,54% | 678,00 |
| 18.02.2026 | 155,18 | 156,23 | 154,32 | 155,02 | 0,08% | 696,00 |
| 17.02.2026 | 157,41 | 158,78 | 154,68 | 154,90 | -1,73% | 600,00 |
| 16.02.2026 | 158,02 | 158,81 | 157,61 | 157,63 | -0,20% | 532,00 |
| 13.02.2026 | 159,37 | 160,17 | 157,35 | 157,94 | -0,79% | 319,00 |
| 12.02.2026 | 156,97 | 160,96 | 155,82 | 159,19 | 1,47% | 2.611,00 |
| 11.02.2026 | 153,32 | 158,38 | 152,84 | 156,88 | 2,19% | 309,00 |
| 10.02.2026 | 152,64 | 153,99 | 150,90 | 153,52 | 0,66% | 126,00 |
| 09.02.2026 | 154,13 | 154,75 | 149,89 | 152,52 | -1,36% | 244,00 |
| 06.02.2026 | 154,92 | 157,81 | 148,36 | 154,62 | 0,16% | 2.281,00 |
| 05.02.2026 | 153,06 | 156,39 | 152,15 | 154,38 | 1,00% | 852,00 |
| 04.02.2026 | 149,98 | 152,92 | 149,60 | 152,85 | 1,51% | 728,00 |