137,100€
0,12%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 137,18 | 139,20 | 136,85 | 137,06 | 0,09% | 14,00 |
| 24.07.2025 | 140,60 | 140,98 | 136,41 | 136,94 | -2,11% | 384,00 |
| 23.07.2025 | 141,67 | 142,30 | 137,78 | 139,89 | -0,85% | 398,00 |
| 22.07.2025 | 154,93 | 155,58 | 139,36 | 141,09 | -8,80% | 639,00 |
| 21.07.2025 | 153,20 | 155,10 | 152,49 | 154,71 | 0,65% | 67,00 |
| 18.07.2025 | 154,58 | 155,23 | 152,87 | 153,71 | -0,83% | 43,00 |
| 17.07.2025 | 157,29 | 158,43 | 153,79 | 155,00 | -1,69% | 759,00 |
| 16.07.2025 | 155,79 | 158,21 | 0,00 | 157,67 | 1,06% | 3,00 |
| 15.07.2025 | 154,88 | 156,31 | 153,43 | 156,01 | 0,66% | 50,00 |
| 14.07.2025 | 153,69 | 155,33 | 153,12 | 154,99 | 0,81% | 167,00 |
| 11.07.2025 | 154,69 | 154,81 | 152,27 | 153,74 | -0,58% | 400,00 |
| 10.07.2025 | 151,86 | 154,84 | 151,03 | 154,63 | 1,92% | 1,00 |
| 09.07.2025 | 152,08 | 153,15 | 150,46 | 151,71 | 0,07% | 315,00 |
| 08.07.2025 | 155,14 | 155,14 | 151,49 | 151,61 | -1,88% | 368,00 |
| 07.07.2025 | 151,19 | 154,92 | 151,19 | 154,51 | 2,26% | 54,00 |
| 04.07.2025 | 152,13 | 152,13 | 149,43 | 151,10 | -0,68% | 25,00 |
| 03.07.2025 | 149,72 | 152,45 | 149,08 | 152,13 | 1,99% | 60,00 |
| 02.07.2025 | 150,92 | 151,55 | 148,69 | 149,16 | -0,90% | 17,00 |
| 01.07.2025 | 154,31 | 155,74 | 149,93 | 150,52 | -2,63% | - |
| 30.06.2025 | 154,59 | 155,41 | 153,45 | 154,59 | -0,08% | - |
| 27.06.2025 | 153,58 | 154,98 | 151,87 | 154,71 | 0,29% | - |
| 26.06.2025 | 154,26 | 154,67 | 152,77 | 154,27 | 0,03% | - |
| 25.06.2025 | 159,05 | 159,78 | 153,67 | 154,23 | -2,95% | - |
| 24.06.2025 | 159,55 | 160,61 | 158,05 | 158,92 | -0,65% | - |
| 23.06.2025 | 158,44 | 161,36 | 158,44 | 159,96 | 0,90% | 100,00 |
| 20.06.2025 | 158,30 | 159,25 | 157,75 | 158,54 | 0,15% | 9,00 |
| 19.06.2025 | 158,89 | 159,57 | 158,30 | 158,30 | -0,43% | 73,00 |
| 18.06.2025 | 159,53 | 160,40 | 158,92 | 158,99 | -0,49% | - |
| 17.06.2025 | 158,45 | 160,44 | 157,16 | 159,78 | 0,76% | 60,00 |
| 16.06.2025 | 160,60 | 161,08 | 156,83 | 158,58 | -0,48% | 670,00 |
| 13.06.2025 | 157,93 | 160,71 | 157,43 | 159,34 | 0,30% | 148,00 |
| 12.06.2025 | 159,15 | 159,63 | 156,95 | 158,86 | -0,49% | - |
| 11.06.2025 | 156,80 | 159,69 | 155,74 | 159,65 | 1,95% | 4,00 |
| 10.06.2025 | 157,43 | 159,58 | 156,47 | 156,60 | -0,98% | - |
| 09.06.2025 | 158,96 | 159,64 | 156,80 | 158,15 | -0,82% | 49,00 |
| 06.06.2025 | 158,14 | 160,14 | 158,14 | 159,45 | 0,42% | 60,00 |
| 05.06.2025 | 158,83 | 159,36 | 156,67 | 158,78 | 0,46% | 35,00 |
| 04.06.2025 | 160,31 | 161,37 | 156,49 | 158,05 | -1,46% | 30,00 |
| 03.06.2025 | 159,50 | 161,48 | 157,70 | 160,39 | 0,43% | 201,00 |
| 02.06.2025 | 159,00 | 159,79 | 156,86 | 159,71 | 0,33% | 90,00 |
| 30.05.2025 | 155,29 | 159,78 | 155,29 | 159,18 | 1,78% | 20,00 |
| 29.05.2025 | 158,62 | 159,53 | 154,04 | 156,40 | -1,18% | 363,00 |
| 28.05.2025 | 158,19 | 158,90 | 157,32 | 158,27 | 0,11% | 17,00 |
| 27.05.2025 | 157,48 | 158,62 | 156,18 | 158,10 | 0,32% | - |
| 26.05.2025 | 157,23 | 159,45 | 156,29 | 157,59 | 0,50% | 71,00 |
| 23.05.2025 | 154,91 | 157,30 | 153,37 | 156,80 | 0,92% | 23,00 |
| 22.05.2025 | 154,29 | 156,22 | 152,98 | 155,37 | 0,72% | 25,00 |
| 21.05.2025 | 154,11 | 154,52 | 153,17 | 154,26 | -0,05% | 16,00 |
| 20.05.2025 | 153,89 | 155,20 | 153,39 | 154,33 | 0,22% | 511,00 |
| 19.05.2025 | 152,20 | 154,30 | 150,65 | 153,99 | 0,78% | 356,00 |
| 16.05.2025 | 151,06 | 153,01 | 150,59 | 152,80 | 1,04% | 66,00 |
| 15.05.2025 | 146,43 | 151,62 | 145,35 | 151,23 | 2,98% | - |
| 14.05.2025 | 146,49 | 147,65 | 145,47 | 146,86 | 0,29% | 176,00 |
| 13.05.2025 | 148,67 | 149,43 | 146,36 | 146,44 | -1,31% | 20,00 |
| 12.05.2025 | 152,17 | 154,27 | 145,98 | 148,39 | -1,46% | 265,00 |
| 09.05.2025 | 153,12 | 153,33 | 150,52 | 150,59 | -1,71% | 7,00 |
| 08.05.2025 | 155,61 | 157,14 | 150,93 | 153,21 | -1,24% | - |
| 07.05.2025 | 152,33 | 155,70 | 152,33 | 155,14 | 1,35% | 66,00 |
| 06.05.2025 | 153,22 | 153,76 | 151,69 | 153,07 | -0,08% | 96,00 |
| 05.05.2025 | 150,01 | 153,57 | 149,71 | 153,19 | 1,40% | 84,00 |
| 02.05.2025 | 150,15 | 151,72 | 149,20 | 151,07 | -0,22% | 6,00 |
| 30.04.2025 | 148,98 | 151,70 | 148,85 | 151,41 | 1,18% | 311,00 |
| 29.04.2025 | 148,66 | 150,10 | 147,17 | 149,64 | 1,01% | - |
| 28.04.2025 | 149,83 | 150,93 | 147,48 | 148,14 | -1,12% | 42,00 |
| 25.04.2025 | 149,48 | 151,35 | 148,43 | 149,82 | 0,23% | 97,00 |
| 24.04.2025 | 148,83 | 149,74 | 146,58 | 149,48 | 0,82% | 16,00 |
| 23.04.2025 | 144,10 | 151,83 | 143,49 | 148,27 | 3,29% | 121,00 |
| 22.04.2025 | 144,32 | 144,32 | 138,94 | 143,55 | 0,11% | 58,00 |
| 17.04.2025 | 140,88 | 144,87 | 140,88 | 143,39 | 1,76% | 225,00 |
| 16.04.2025 | 140,84 | 142,58 | 139,59 | 140,91 | -0,71% | 1.648,00 |
| 15.04.2025 | 138,62 | 142,68 | 137,61 | 141,92 | 2,26% | 269,00 |
| 14.04.2025 | 135,91 | 139,53 | 134,54 | 138,79 | 2,33% | 111,00 |
| 11.04.2025 | 133,64 | 137,26 | 132,04 | 135,63 | 0,44% | 35,00 |
| 10.04.2025 | 138,57 | 139,78 | 133,05 | 135,03 | -2,71% | 36,00 |
| 09.04.2025 | 135,95 | 139,32 | 131,91 | 138,79 | 2,25% | 275,00 |
| 08.04.2025 | 138,89 | 141,33 | 134,06 | 135,73 | -1,96% | 173,00 |
| 07.04.2025 | 137,31 | 139,35 | 130,62 | 138,44 | 0,85% | 635,00 |
| 04.04.2025 | 146,11 | 147,80 | 137,21 | 137,27 | -6,78% | 379,00 |
| 03.04.2025 | 143,95 | 147,66 | 138,60 | 147,25 | 2,29% | 518,00 |
| 02.04.2025 | 146,36 | 147,21 | 142,46 | 143,96 | -1,69% | 182,00 |
| 01.04.2025 | 146,20 | 148,08 | 145,15 | 146,43 | -0,31% | 54,00 |
| 31.03.2025 | 143,21 | 147,32 | 142,91 | 146,89 | 2,46% | 207,00 |
| 28.03.2025 | 143,62 | 144,48 | 141,93 | 143,37 | -0,17% | - |
| 27.03.2025 | 143,88 | 144,25 | 142,76 | 143,62 | 0,08% | - |
| 26.03.2025 | 141,20 | 143,94 | 140,51 | 143,51 | 2,19% | 46,00 |
| 25.03.2025 | 140,30 | 141,75 | 139,02 | 140,43 | 0,13% | 124,00 |
| 24.03.2025 | 139,30 | 141,37 | 139,23 | 140,25 | 0,16% | 1,00 |
| 21.03.2025 | 140,52 | 140,90 | 138,92 | 140,03 | 0,21% | 30,00 |
| 20.03.2025 | 140,40 | 142,06 | 139,67 | 139,73 | -1,10% | 50,00 |
| 19.03.2025 | 140,81 | 141,83 | 139,65 | 141,29 | 0,43% | 846,00 |
| 18.03.2025 | 142,55 | 143,60 | 140,33 | 140,69 | -1,18% | - |
| 17.03.2025 | 139,03 | 142,76 | 138,77 | 142,37 | 2,29% | 50,00 |
| 14.03.2025 | 139,84 | 140,02 | 137,63 | 139,18 | 0,47% | 120,00 |
| 13.03.2025 | 138,73 | 140,72 | 138,36 | 138,53 | -0,22% | - |
| 12.03.2025 | 139,29 | 140,26 | 137,69 | 138,84 | -0,54% | 76,00 |
| 11.03.2025 | 138,54 | 140,55 | 137,24 | 139,60 | 0,45% | 25,00 |
| 10.03.2025 | 138,61 | 139,88 | 137,78 | 138,97 | -0,19% | 200,00 |
| 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 |