148,950€
0,02%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 148,41 | 149,10 | 148,20 | 148,94 | 0,01% | - |
| 09.03.2026 | 145,56 | 149,11 | 144,82 | 148,92 | 1,67% | 2,00 |
| 06.03.2026 | 146,53 | 146,90 | 143,98 | 146,48 | 0,25% | 16,00 |
| 05.03.2026 | 155,11 | 155,13 | 145,14 | 146,11 | -4,76% | 16,00 |
| 04.03.2026 | 152,43 | 154,13 | 151,40 | 153,41 | -0,12% | - |
| 03.03.2026 | 157,31 | 158,59 | 151,80 | 153,59 | -2,67% | - |
| 02.03.2026 | 158,00 | 160,11 | 157,43 | 157,81 | 0,30% | 42,00 |
| 27.02.2026 | 159,12 | 160,82 | 157,06 | 157,34 | -1,32% | - |
| 26.02.2026 | 160,88 | 161,51 | 159,18 | 159,44 | -1,40% | 86,00 |
| 25.02.2026 | 157,59 | 161,99 | 157,28 | 161,70 | 1,69% | - |
| 24.02.2026 | 159,08 | 159,27 | 155,83 | 159,01 | 0,20% | - |
| 23.02.2026 | 155,63 | 159,56 | 154,17 | 158,69 | 2,00% | 15,00 |
| 20.02.2026 | 155,98 | 156,89 | 154,59 | 155,58 | -0,10% | 96,00 |
| 19.02.2026 | 154,91 | 155,93 | 154,32 | 155,73 | 0,45% | 5,00 |
| 18.02.2026 | 155,20 | 156,29 | 154,35 | 155,03 | -0,17% | 10,00 |
| 17.02.2026 | 157,00 | 159,12 | 154,69 | 155,30 | -1,27% | 212,00 |
| 16.02.2026 | 158,00 | 158,80 | 156,27 | 157,30 | -0,26% | 115,00 |
| 13.02.2026 | 157,24 | 160,19 | 157,20 | 157,71 | -1,13% | 70,00 |
| 12.02.2026 | 157,32 | 160,97 | 155,84 | 159,51 | 1,75% | 151,00 |
| 11.02.2026 | 152,73 | 158,38 | 152,66 | 156,76 | 2,09% | 34,00 |
| 10.02.2026 | 152,59 | 153,92 | 150,91 | 153,55 | 0,52% | - |
| 09.02.2026 | 154,32 | 155,23 | 149,89 | 152,76 | -0,68% | 130,00 |
| 06.02.2026 | 154,41 | 157,78 | 147,91 | 153,81 | -0,19% | 142,00 |
| 05.02.2026 | 152,86 | 156,40 | 152,37 | 154,11 | 1,42% | - |
| 04.02.2026 | 150,43 | 152,47 | 149,59 | 151,95 | 1,42% | 90,00 |
| 03.02.2026 | 152,15 | 153,81 | 149,63 | 149,82 | -2,05% | 30,00 |
| 02.02.2026 | 152,32 | 153,25 | 150,19 | 152,95 | 0,98% | 33,00 |
| 30.01.2026 | 148,35 | 151,85 | 147,28 | 151,46 | 1,95% | 180,00 |
| 29.01.2026 | 148,55 | 150,57 | 148,07 | 148,56 | -0,62% | 17,00 |
| 28.01.2026 | 148,52 | 151,14 | 148,25 | 149,48 | 0,34% | 41,00 |
| 27.01.2026 | 147,77 | 149,10 | 145,43 | 148,98 | 0,59% | 5,00 |
| 26.01.2026 | 146,30 | 148,22 | 145,52 | 148,11 | 1,15% | 50,00 |
| 23.01.2026 | 143,99 | 146,54 | 143,73 | 146,43 | 1,20% | 117,00 |
| 22.01.2026 | 144,39 | 144,77 | 142,56 | 144,70 | 0,67% | 35,00 |
| 21.01.2026 | 142,81 | 143,85 | 139,37 | 143,73 | 0,57% | 40,00 |
| 20.01.2026 | 147,66 | 147,80 | 142,63 | 142,92 | -3,53% | 9,00 |
| 19.01.2026 | 147,53 | 148,96 | 147,29 | 148,15 | -1,08% | - |
| 16.01.2026 | 149,20 | 150,26 | 146,95 | 149,76 | 0,84% | 141,00 |
| 15.01.2026 | 146,92 | 149,82 | 146,24 | 148,51 | 1,58% | 57,00 |
| 14.01.2026 | 141,91 | 146,95 | 141,85 | 146,20 | 2,57% | 1,00 |
| 13.01.2026 | 141,47 | 143,14 | 140,11 | 142,54 | 0,69% | 10,00 |
| 12.01.2026 | 139,82 | 141,57 | 138,48 | 141,57 | 1,29% | 22,00 |
| 09.01.2026 | 135,57 | 139,84 | 133,49 | 139,77 | 2,66% | 2,00 |
| 08.01.2026 | 133,13 | 136,66 | 132,34 | 136,15 | 2,46% | 56,00 |
| 07.01.2026 | 133,09 | 133,89 | 131,59 | 132,88 | -0,29% | - |
| 06.01.2026 | 136,49 | 136,75 | 133,11 | 133,26 | -2,26% | 111,00 |
| 05.01.2026 | 136,91 | 137,32 | 132,89 | 136,34 | -0,26% | 222,00 |
| 02.01.2026 | 136,56 | 138,05 | 135,79 | 136,70 | -0,56% | - |
| 30.12.2025 | 137,48 | 137,89 | 137,42 | 137,47 | -0,31% | - |
| 29.12.2025 | 136,55 | 138,02 | 136,07 | 137,90 | 0,37% | 132,00 |
| 23.12.2025 | 135,57 | 137,83 | 135,04 | 137,39 | 1,28% | 13,00 |
| 22.12.2025 | 133,49 | 137,07 | 133,45 | 135,66 | -0,07% | 31,00 |
| 19.12.2025 | 134,08 | 136,41 | 133,60 | 135,75 | 1,34% | 1,00 |
| 18.12.2025 | 135,10 | 135,67 | 133,47 | 133,96 | -0,95% | - |
| 17.12.2025 | 134,50 | 135,68 | 133,44 | 135,25 | 0,73% | 20,00 |
| 16.12.2025 | 134,97 | 135,37 | 133,52 | 134,27 | -0,56% | 1,00 |
| 15.12.2025 | 130,82 | 135,66 | 130,31 | 135,03 | 3,23% | 138,00 |
| 12.12.2025 | 128,07 | 130,80 | 127,40 | 130,80 | 1,69% | - |
| 11.12.2025 | 128,56 | 129,95 | 127,61 | 128,62 | 0,56% | 12,00 |
| 10.12.2025 | 128,94 | 129,69 | 127,34 | 127,90 | -1,06% | 22,00 |
| 09.12.2025 | 127,29 | 129,74 | 127,04 | 129,27 | 1,29% | 744,00 |
| 08.12.2025 | 126,73 | 128,83 | 126,08 | 127,62 | 0,67% | 577,00 |
| 05.12.2025 | 127,25 | 128,01 | 126,54 | 126,77 | -0,41% | 66,00 |
| 04.12.2025 | 130,23 | 130,61 | 125,60 | 127,29 | -2,13% | 60,00 |
| 03.12.2025 | 133,03 | 133,28 | 130,00 | 130,06 | -2,30% | 10,00 |
| 02.12.2025 | 134,53 | 134,69 | 132,31 | 133,12 | -1,19% | 4,00 |
| 01.12.2025 | 135,79 | 136,08 | 133,79 | 134,72 | -0,80% | 15,00 |
| 28.11.2025 | 134,83 | 135,81 | 134,32 | 135,80 | 0,90% | - |
| 27.11.2025 | 134,96 | 135,77 | 133,86 | 134,59 | -0,66% | 603,00 |
| 26.11.2025 | 135,76 | 136,69 | 134,79 | 135,49 | -0,82% | - |
| 25.11.2025 | 131,17 | 136,87 | 130,71 | 136,61 | 4,63% | 1,00 |
| 24.11.2025 | 134,92 | 135,37 | 130,27 | 130,56 | -3,19% | - |
| 21.11.2025 | 134,64 | 137,17 | 134,31 | 134,86 | -0,25% | 2,00 |
| 20.11.2025 | 134,58 | 135,71 | 133,51 | 135,20 | 0,27% | - |
| 19.11.2025 | 135,06 | 135,52 | 133,36 | 134,84 | 0,13% | 9,00 |
| 18.11.2025 | 131,46 | 135,91 | 131,27 | 134,67 | 2,26% | 99,00 |
| 17.11.2025 | 133,15 | 134,45 | 130,97 | 131,70 | -1,51% | 45,00 |
| 14.11.2025 | 133,62 | 134,58 | 131,61 | 133,72 | 0,19% | - |
| 13.11.2025 | 135,04 | 135,04 | 131,79 | 133,47 | -1,20% | - |
| 12.11.2025 | 135,52 | 136,02 | 134,82 | 135,09 | -0,31% | 12,00 |
| 11.11.2025 | 133,08 | 135,54 | 133,08 | 135,51 | 1,10% | 71,00 |
| 10.11.2025 | 130,63 | 134,03 | 130,61 | 134,03 | 1,23% | - |
| 07.11.2025 | 129,99 | 132,67 | 128,96 | 132,40 | 2,18% | 100,00 |
| 06.11.2025 | 129,81 | 130,78 | 127,93 | 129,58 | 0,01% | 61,00 |
| 05.11.2025 | 128,68 | 130,74 | 128,32 | 129,57 | 0,89% | 1,00 |
| 04.11.2025 | 126,73 | 128,56 | 124,79 | 128,43 | 2,12% | 41,00 |
| 03.11.2025 | 125,54 | 125,96 | 123,56 | 125,76 | 0,10% | 217,00 |
| 31.10.2025 | 126,37 | 127,19 | 124,19 | 125,64 | -0,58% | 169,00 |
| 30.10.2025 | 126,54 | 127,44 | 125,34 | 126,37 | -0,09% | 621,00 |
| 29.10.2025 | 128,38 | 128,98 | 126,11 | 126,48 | -1,51% | 193,00 |
| 28.10.2025 | 131,60 | 132,00 | 127,03 | 128,42 | -2,39% | 74,00 |
| 27.10.2025 | 135,86 | 136,19 | 131,33 | 131,57 | -3,10% | 120,00 |
| 24.10.2025 | 135,76 | 136,79 | 135,11 | 135,78 | -0,45% | 90,00 |
| 23.10.2025 | 135,12 | 137,04 | 134,59 | 136,40 | 1,13% | 30,00 |
| 22.10.2025 | 131,16 | 135,16 | 130,38 | 134,87 | 3,51% | 229,00 |
| 21.10.2025 | 136,33 | 143,11 | 122,69 | 130,30 | -4,01% | 1.068,00 |
| 20.10.2025 | 135,30 | 137,84 | 134,75 | 135,74 | 0,07% | 270,00 |
| 17.10.2025 | 133,41 | 136,17 | 131,96 | 135,64 | 1,57% | 82,00 |
| 16.10.2025 | 135,70 | 136,10 | 133,33 | 133,54 | -1,64% | 32,00 |
| 15.10.2025 | 136,77 | 137,53 | 135,36 | 135,77 | -0,48% | - |