134,600€
-0,66%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 137,46 | 139,13 | 136,08 | 136,43 | -0,92% | 706,00 |
| 13.10.2025 | 138,17 | 139,23 | 135,43 | 137,69 | -0,41% | 1,00 |
| 10.10.2025 | 135,31 | 139,16 | 134,83 | 138,26 | 2,06% | 661,00 |
| 09.10.2025 | 133,95 | 135,55 | 132,21 | 135,47 | 1,57% | 17,00 |
| 08.10.2025 | 132,72 | 133,87 | 130,85 | 133,38 | 0,71% | 33,00 |
| 07.10.2025 | 130,43 | 132,99 | 130,43 | 132,44 | 1,39% | 250,00 |
| 06.10.2025 | 130,49 | 132,10 | 128,93 | 130,62 | 0,09% | 413,00 |
| 03.10.2025 | 133,25 | 134,83 | 128,85 | 130,50 | -3,28% | 48,00 |
| 02.10.2025 | 137,09 | 138,31 | 134,83 | 134,93 | -1,75% | 50,00 |
| 01.10.2025 | 138,12 | 139,77 | 135,13 | 137,33 | -0,92% | 64,00 |
| 30.09.2025 | 138,77 | 139,43 | 137,75 | 138,60 | -0,13% | 300,00 |
| 29.09.2025 | 140,24 | 140,90 | 138,46 | 138,78 | -1,49% | 13,00 |
| 26.09.2025 | 140,73 | 141,14 | 139,47 | 140,88 | -0,06% | 2,00 |
| 25.09.2025 | 138,95 | 141,26 | 138,57 | 140,97 | 1,42% | 20,00 |
| 24.09.2025 | 138,13 | 140,41 | 138,01 | 139,00 | 0,21% | 148,00 |
| 23.09.2025 | 137,41 | 138,97 | 136,60 | 138,71 | 0,95% | 15,00 |
| 22.09.2025 | 138,81 | 139,11 | 135,84 | 137,41 | -1,19% | 29,00 |
| 19.09.2025 | 137,02 | 139,42 | 137,02 | 139,06 | 1,44% | - |
| 18.09.2025 | 140,36 | 141,33 | 136,74 | 137,09 | -2,52% | 23,00 |
| 17.09.2025 | 137,36 | 141,04 | 137,36 | 140,63 | 1,82% | 21,00 |
| 16.09.2025 | 137,54 | 138,53 | 136,43 | 138,12 | 0,41% | 35,00 |
| 15.09.2025 | 141,58 | 142,17 | 137,23 | 137,56 | -2,81% | 258,00 |
| 12.09.2025 | 143,20 | 144,20 | 140,93 | 141,54 | -1,04% | 5,00 |
| 11.09.2025 | 141,04 | 144,69 | 139,22 | 143,03 | 1,25% | 16,00 |
| 10.09.2025 | 138,98 | 141,52 | 138,98 | 141,26 | 0,40% | 25,00 |
| 09.09.2025 | 138,35 | 140,85 | 137,35 | 140,70 | 2,36% | 9,00 |
| 08.09.2025 | 137,76 | 138,53 | 135,86 | 137,46 | -0,35% | 790,00 |
| 05.09.2025 | 138,13 | 138,42 | 136,18 | 137,94 | -0,25% | 40,00 |
| 04.09.2025 | 139,45 | 141,21 | 137,21 | 138,28 | -1,21% | 261,00 |
| 03.09.2025 | 143,44 | 144,07 | 138,05 | 139,98 | -2,62% | 50,00 |
| 02.09.2025 | 142,84 | 144,39 | 140,55 | 143,75 | 0,91% | 57,00 |
| 01.09.2025 | 143,06 | 143,06 | 142,35 | 142,45 | -0,33% | 30,00 |
| 29.08.2025 | 141,96 | 142,92 | 141,35 | 142,92 | 0,76% | 5,00 |
| 28.08.2025 | 141,31 | 142,25 | 138,75 | 141,84 | 0,52% | - |
| 27.08.2025 | 143,65 | 144,38 | 140,92 | 141,10 | -1,65% | 430,00 |
| 26.08.2025 | 144,09 | 144,82 | 142,13 | 143,46 | -0,49% | 162,00 |
| 25.08.2025 | 146,55 | 146,94 | 143,69 | 144,16 | -1,58% | 41,00 |
| 22.08.2025 | 149,93 | 150,96 | 145,29 | 146,48 | -2,46% | 6,00 |
| 21.08.2025 | 148,31 | 150,53 | 147,63 | 150,18 | 1,34% | 285,00 |
| 20.08.2025 | 144,43 | 148,55 | 144,38 | 148,20 | 2,33% | 92,00 |
| 19.08.2025 | 142,72 | 145,22 | 141,99 | 144,82 | 1,57% | 725,00 |
| 18.08.2025 | 142,24 | 143,25 | 141,74 | 142,58 | 0,40% | 74,00 |
| 15.08.2025 | 141,91 | 142,52 | 140,64 | 142,01 | 0,13% | 5,00 |
| 14.08.2025 | 141,75 | 143,63 | 140,94 | 141,83 | 0,16% | 165,00 |
| 13.08.2025 | 144,29 | 144,31 | 140,49 | 141,60 | -1,92% | 5,00 |
| 12.08.2025 | 145,75 | 147,55 | 143,75 | 144,37 | -1,68% | 16,00 |
| 11.08.2025 | 145,52 | 147,32 | 143,53 | 146,84 | 0,47% | 162,00 |
| 08.08.2025 | 143,98 | 146,53 | 143,98 | 146,15 | 1,32% | 36,00 |
| 07.08.2025 | 143,44 | 144,98 | 142,65 | 144,24 | 0,68% | 117,00 |
| 06.08.2025 | 141,79 | 144,66 | 141,47 | 143,26 | 1,14% | 166,00 |
| 05.08.2025 | 140,91 | 142,90 | 140,87 | 141,64 | 0,57% | 184,00 |
| 04.08.2025 | 140,84 | 142,21 | 140,32 | 140,84 | -0,03% | 298,00 |
| 01.08.2025 | 143,36 | 145,33 | 140,84 | 140,88 | -2,03% | 204,00 |
| 31.07.2025 | 141,15 | 144,41 | 140,25 | 143,80 | 1,25% | 565,00 |
| 30.07.2025 | 140,62 | 143,42 | 140,54 | 142,02 | 0,83% | 112,00 |
| 29.07.2025 | 135,92 | 140,97 | 135,78 | 140,85 | 3,63% | 90,00 |
| 28.07.2025 | 137,10 | 138,68 | 134,36 | 135,92 | -0,83% | 45,00 |
| 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 |