138,610€
-2,74%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 142,04 | 142,73 | 138,70 | 139,24 | -2,29% | 240,00 |
| 06.03.2025 | 142,43 | 142,85 | 139,92 | 142,51 | 0,32% | 83,00 |
| 05.03.2025 | 145,35 | 145,35 | 141,58 | 142,05 | -2,11% | 674,00 |
| 04.03.2025 | 151,89 | 151,97 | 144,97 | 145,11 | -4,21% | 168,00 |
| 03.03.2025 | 148,82 | 151,61 | 147,30 | 151,49 | 1,37% | 200,00 |
| 28.02.2025 | 147,87 | 149,92 | 147,26 | 149,45 | 1,04% | 208,00 |
| 27.02.2025 | 147,97 | 149,56 | 147,44 | 147,91 | 0,47% | 120,00 |
| 26.02.2025 | 149,75 | 150,98 | 147,13 | 147,22 | -1,61% | 20,00 |
| 25.02.2025 | 149,04 | 150,86 | 148,46 | 149,63 | 0,31% | 21,00 |
| 24.02.2025 | 147,65 | 149,43 | 146,24 | 149,17 | 1,10% | 81,00 |
| 21.02.2025 | 144,24 | 147,58 | 143,82 | 147,54 | 2,20% | 18,00 |
| 20.02.2025 | 143,75 | 145,29 | 141,85 | 144,37 | 0,59% | 101,00 |
| 19.02.2025 | 142,88 | 143,84 | 141,71 | 143,53 | 0,74% | 203,00 |
| 18.02.2025 | 143,12 | 144,23 | 142,20 | 142,47 | -0,38% | 115,00 |
| 17.02.2025 | 143,36 | 143,68 | 142,35 | 143,02 | -0,38% | 30,00 |
| 14.02.2025 | 142,66 | 144,07 | 141,22 | 143,56 | 0,62% | 58,00 |
| 13.02.2025 | 144,38 | 144,38 | 142,01 | 142,67 | -1,12% | 322,00 |
| 12.02.2025 | 142,84 | 144,59 | 141,58 | 144,29 | 0,92% | 183,00 |
| 11.02.2025 | 141,29 | 143,30 | 140,21 | 142,98 | 0,58% | 1.735,00 |
| 10.02.2025 | 139,80 | 142,32 | 139,18 | 142,15 | 1,72% | 63,00 |
| 07.02.2025 | 139,80 | 140,69 | 138,60 | 139,74 | -0,22% | 863,00 |
| 06.02.2025 | 126,27 | 141,59 | 125,74 | 140,05 | 11,19% | 987,00 |
| 05.02.2025 | 125,80 | 126,34 | 124,99 | 125,95 | 0,26% | 33,00 |
| 04.02.2025 | 126,68 | 127,00 | 125,14 | 125,62 | -0,78% | 112,00 |
| 03.02.2025 | 124,82 | 127,36 | 124,82 | 126,61 | 0,91% | - |
| 31.01.2025 | 125,63 | 126,41 | 124,84 | 125,47 | 0,22% | 9,00 |
| 30.01.2025 | 124,36 | 125,54 | 123,87 | 125,19 | 0,55% | 25,00 |
| 29.01.2025 | 124,37 | 125,44 | 123,17 | 124,50 | 0,69% | - |
| 28.01.2025 | 124,32 | 125,83 | 122,98 | 123,65 | -0,43% | - |
| 27.01.2025 | 120,79 | 125,10 | 120,58 | 124,18 | 2,39% | 105,00 |
| 24.01.2025 | 120,14 | 121,41 | 119,18 | 121,28 | 0,78% | 16,00 |
| 23.01.2025 | 118,35 | 120,40 | 117,96 | 120,34 | 2,01% | 100,00 |
| 22.01.2025 | 118,72 | 119,05 | 117,46 | 117,97 | -0,70% | - |
| 21.01.2025 | 118,03 | 119,54 | 117,10 | 118,80 | 0,65% | 380,00 |
| 20.01.2025 | 118,03 | 118,46 | 117,27 | 118,03 | -0,52% | 275,00 |
| 17.01.2025 | 116,28 | 118,88 | 116,02 | 118,65 | 2,02% | 170,00 |
| 16.01.2025 | 114,68 | 116,83 | 114,68 | 116,30 | 1,10% | 200,00 |
| 15.01.2025 | 114,44 | 115,84 | 113,60 | 115,04 | 0,05% | 122,00 |
| 14.01.2025 | 114,79 | 115,49 | 114,17 | 114,98 | -0,03% | 2,00 |
| 13.01.2025 | 113,87 | 115,55 | 113,86 | 115,01 | 0,55% | 20,00 |
| 10.01.2025 | 118,18 | 118,71 | 114,27 | 114,38 | -3,31% | 120,00 |
| 09.01.2025 | 117,74 | 118,83 | 117,74 | 118,29 | 0,13% | 4,00 |
| 08.01.2025 | 117,01 | 118,18 | 116,50 | 118,14 | 0,66% | 6,00 |
| 07.01.2025 | 116,09 | 117,67 | 115,27 | 117,36 | 0,69% | 504,00 |
| 06.01.2025 | 118,46 | 118,87 | 116,18 | 116,55 | -1,59% | 70,00 |
| 03.01.2025 | 118,26 | 119,11 | 117,63 | 118,43 | 0,42% | 50,00 |
| 02.01.2025 | 116,41 | 118,86 | 116,22 | 117,94 | 1,51% | 18,00 |
| 30.12.2024 | 116,53 | 116,66 | 116,06 | 116,18 | -0,04% | 100,00 |
| 27.12.2024 | 117,23 | 117,23 | 116,04 | 116,23 | -2,04% | 65,00 |
| 23.12.2024 | 118,47 | 119,69 | 117,44 | 118,65 | 0,17% | 1.664,00 |
| 20.12.2024 | 117,90 | 119,53 | 117,04 | 118,45 | 0,59% | 275,00 |
| 19.12.2024 | 120,33 | 120,91 | 117,71 | 117,76 | -2,08% | 125,00 |
| 18.12.2024 | 120,32 | 121,53 | 119,08 | 120,26 | -0,06% | 11,00 |
| 17.12.2024 | 120,32 | 120,72 | 119,33 | 120,33 | 0,01% | 49,00 |
| 16.12.2024 | 120,53 | 121,59 | 119,73 | 120,32 | -0,17% | 50,00 |
| 13.12.2024 | 121,21 | 121,85 | 120,07 | 120,52 | -0,59% | 4,00 |
| 12.12.2024 | 121,74 | 121,94 | 120,00 | 121,23 | -0,40% | 300,00 |
| 11.12.2024 | 122,81 | 123,51 | 120,47 | 121,72 | -0,88% | 40,00 |
| 10.12.2024 | 121,52 | 123,04 | 121,37 | 122,80 | 1,06% | 707,00 |
| 09.12.2024 | 123,62 | 124,72 | 121,02 | 121,51 | -1,70% | 10,00 |
| 06.12.2024 | 124,62 | 125,83 | 123,52 | 123,61 | -0,81% | 323,00 |
| 05.12.2024 | 123,71 | 126,06 | 123,25 | 124,62 | 0,74% | 11,00 |
| 04.12.2024 | 123,93 | 124,60 | 122,49 | 123,70 | -0,19% | 200,00 |
| 03.12.2024 | 124,71 | 125,26 | 123,04 | 123,94 | -0,63% | 40,00 |
| 02.12.2024 | 125,77 | 126,86 | 124,65 | 124,73 | -0,76% | 55,00 |
| 29.11.2024 | 125,13 | 126,24 | 124,22 | 125,68 | 0,44% | 7,00 |
| 28.11.2024 | 124,81 | 125,56 | 124,81 | 125,13 | 0,26% | - |
| 27.11.2024 | 126,19 | 126,56 | 124,64 | 124,81 | -1,30% | 37,00 |
| 26.11.2024 | 124,39 | 126,90 | 123,90 | 126,46 | 1,66% | 380,00 |
| 25.11.2024 | 124,79 | 124,99 | 123,17 | 124,39 | -0,30% | 90,00 |
| 22.11.2024 | 125,29 | 126,48 | 124,69 | 124,77 | -0,38% | 42,00 |
| 21.11.2024 | 123,67 | 126,04 | 123,53 | 125,25 | 1,28% | 92,00 |
| 20.11.2024 | 122,01 | 124,59 | 122,01 | 123,67 | 1,35% | 55,00 |
| 19.11.2024 | 124,12 | 124,95 | 121,76 | 122,02 | -1,71% | 8,00 |
| 18.11.2024 | 122,14 | 124,57 | 121,93 | 124,14 | 1,64% | 60,00 |
| 15.11.2024 | 122,04 | 123,60 | 120,53 | 122,14 | 0,08% | 135,00 |
| 14.11.2024 | 118,88 | 122,12 | 117,50 | 122,04 | 2,65% | 3,00 |
| 13.11.2024 | 117,37 | 119,03 | 116,64 | 118,89 | 1,29% | 3,00 |
| 12.11.2024 | 117,60 | 118,65 | 116,73 | 117,38 | -0,19% | 462,00 |
| 11.11.2024 | 117,28 | 119,26 | 117,01 | 117,60 | 0,27% | 250,00 |
| 08.11.2024 | 115,15 | 118,36 | 114,27 | 117,28 | 1,87% | 86,00 |
| 07.11.2024 | 116,93 | 117,59 | 114,52 | 115,13 | -1,55% | 124,00 |
| 06.11.2024 | 123,67 | 125,02 | 116,57 | 116,94 | -2,91% | 88,00 |
| 05.11.2024 | 120,06 | 121,13 | 119,41 | 120,44 | 0,32% | 18,00 |
| 04.11.2024 | 120,18 | 120,69 | 119,15 | 120,06 | -0,09% | - |
| 01.11.2024 | 121,40 | 122,91 | 119,92 | 120,17 | -1,02% | 111,00 |
| 31.10.2024 | 121,31 | 123,50 | 120,70 | 121,41 | 0,09% | - |
| 30.10.2024 | 121,78 | 121,81 | 119,88 | 121,30 | -0,39% | 17,00 |
| 29.10.2024 | 120,77 | 122,30 | 120,61 | 121,78 | 0,84% | 1,00 |
| 28.10.2024 | 120,90 | 121,59 | 118,99 | 120,77 | -0,11% | 157,00 |
| 25.10.2024 | 122,94 | 123,05 | 119,87 | 120,90 | -1,66% | 74,00 |
| 24.10.2024 | 121,80 | 123,00 | 120,87 | 122,94 | 0,94% | 307,00 |
| 23.10.2024 | 121,31 | 122,81 | 119,74 | 121,80 | 0,48% | 460,00 |
| 22.10.2024 | 110,12 | 122,23 | 109,78 | 121,22 | 10,10% | 130,00 |
| 21.10.2024 | 110,45 | 111,85 | 109,60 | 110,10 | -0,66% | 101,00 |
| 18.10.2024 | 111,02 | 111,54 | 109,77 | 110,83 | -0,18% | 196,00 |
| 17.10.2024 | 111,28 | 111,93 | 110,70 | 111,03 | -0,22% | 1,00 |
| 16.10.2024 | 110,41 | 111,42 | 110,03 | 111,28 | 0,79% | - |
| 15.10.2024 | 109,98 | 111,30 | 109,97 | 110,41 | 0,38% | 448,00 |
| 14.10.2024 | 109,80 | 110,47 | 109,50 | 109,99 | 0,60% | 150,00 |