163,150€
-0,15%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 163,24 | 163,24 | 162,94 | 163,13 | -0,16% | - |
| 06.08.2026 | 164,52 | 165,74 | 161,84 | 163,39 | -0,30% | 78,00 |
| 05.08.2026 | 162,38 | 164,78 | 160,68 | 163,88 | 1,49% | - |
| 04.08.2026 | 163,48 | 163,49 | 160,03 | 161,47 | -1,40% | 32,00 |
| 03.08.2026 | 166,56 | 167,23 | 163,26 | 163,77 | -1,02% | - |
| 31.07.2026 | 166,79 | 168,10 | 164,84 | 165,45 | -0,85% | - |
| 30.07.2026 | 174,31 | 174,31 | 166,24 | 166,86 | -3,89% | 1,00 |
| 29.07.2026 | 176,19 | 177,73 | 173,13 | 173,61 | -1,05% | 5,00 |
| 28.07.2026 | 172,15 | 182,57 | 172,00 | 175,45 | 1,83% | 36,00 |
| 27.07.2026 | 169,84 | 173,06 | 168,47 | 172,29 | 1,66% | - |
| 24.07.2026 | 167,82 | 171,98 | 167,82 | 169,47 | 1,58% | - |
| 23.07.2026 | 171,03 | 171,13 | 166,26 | 166,84 | -2,15% | 5,00 |
| 22.07.2026 | 167,06 | 174,54 | 161,55 | 170,50 | 3,32% | 12,00 |
| 21.07.2026 | 168,70 | 168,92 | 164,32 | 165,02 | -1,86% | 1,00 |
| 20.07.2026 | 168,68 | 170,58 | 167,62 | 168,14 | -0,11% | 5,00 |
| 17.07.2026 | 165,18 | 170,18 | 165,16 | 168,32 | 1,88% | 19,00 |
| 16.07.2026 | 157,85 | 165,36 | 157,58 | 165,22 | 4,98% | - |
| 15.07.2026 | 153,32 | 157,88 | 153,31 | 157,38 | 1,91% | 1,00 |
| 14.07.2026 | 159,52 | 159,53 | 154,18 | 154,43 | -3,13% | 20,00 |
| 13.07.2026 | 159,09 | 161,30 | 157,75 | 159,42 | 0,19% | - |
| 10.07.2026 | 158,73 | 159,35 | 156,51 | 159,12 | 0,04% | - |
| 09.07.2026 | 163,73 | 164,53 | 159,05 | 159,05 | -2,93% | 51,00 |
| 08.07.2026 | 164,46 | 166,39 | 163,17 | 163,85 | -0,41% | 10,00 |
| 07.07.2026 | 160,59 | 165,76 | 160,59 | 164,53 | 2,16% | 96,00 |
| 06.07.2026 | 158,64 | 161,50 | 157,86 | 161,05 | 2,09% | - |
| 03.07.2026 | 160,20 | 160,20 | 155,84 | 157,75 | -1,34% | - |
| 02.07.2026 | 156,83 | 160,81 | 155,25 | 159,90 | 2,48% | - |
| 01.07.2026 | 158,39 | 159,93 | 155,01 | 156,03 | -1,37% | 48,00 |
| 30.06.2026 | 159,82 | 162,50 | 156,97 | 158,20 | -1,17% | 2,00 |
| 29.06.2026 | 158,23 | 160,23 | 156,79 | 160,07 | 0,75% | - |
| 26.06.2026 | 157,52 | 160,10 | 156,75 | 158,88 | 0,86% | 7,00 |
| 25.06.2026 | 153,95 | 159,06 | 153,93 | 157,53 | 0,39% | - |
| 24.06.2026 | 155,20 | 158,52 | 155,20 | 156,92 | -0,15% | - |
| 23.06.2026 | 151,41 | 157,24 | 151,38 | 157,16 | 3,21% | 77,00 |
| 22.06.2026 | 155,66 | 156,36 | 150,79 | 152,27 | -2,21% | 270,00 |
| 19.06.2026 | 155,81 | 156,00 | 153,45 | 155,71 | 0,03% | 326,00 |
| 18.06.2026 | 155,96 | 157,34 | 154,61 | 155,67 | -0,22% | - |
| 17.06.2026 | 158,55 | 158,92 | 154,69 | 156,01 | -1,68% | - |
| 16.06.2026 | 157,15 | 160,34 | 156,36 | 158,68 | 0,62% | - |
| 15.06.2026 | 158,15 | 159,33 | 155,82 | 157,70 | -0,58% | 100,00 |
| 12.06.2026 | 156,58 | 159,92 | 156,01 | 158,62 | 0,36% | - |
| 11.06.2026 | 158,73 | 160,55 | 157,96 | 158,05 | 0,11% | 22,00 |
| 10.06.2026 | 155,00 | 157,93 | 153,84 | 157,88 | 3,08% | 5,00 |
| 09.06.2026 | 153,35 | 155,32 | 149,16 | 153,17 | 0,28% | - |
| 08.06.2026 | 154,69 | 155,52 | 151,29 | 152,74 | -1,34% | - |
| 05.06.2026 | 150,59 | 156,48 | 150,32 | 154,82 | 2,66% | - |
| 04.06.2026 | 151,75 | 154,03 | 150,47 | 150,81 | -0,88% | - |
| 03.06.2026 | 149,38 | 154,16 | 148,54 | 152,15 | 1,79% | - |
| 02.06.2026 | 148,93 | 150,80 | 146,34 | 149,47 | 0,82% | 48,00 |
| 01.06.2026 | 151,51 | 152,24 | 148,24 | 148,25 | -2,82% | - |
| 29.05.2026 | 153,19 | 153,92 | 150,00 | 152,55 | -0,55% | 50,00 |
| 28.05.2026 | 157,44 | 157,82 | 153,37 | 153,40 | -2,11% | - |
| 27.05.2026 | 155,98 | 157,19 | 155,04 | 156,71 | -0,04% | 130,00 |
| 26.05.2026 | 161,40 | 162,99 | 155,80 | 156,78 | -3,14% | 100,00 |
| 25.05.2026 | 162,49 | 163,34 | 160,68 | 161,87 | -0,77% | 200,00 |
| 22.05.2026 | 162,37 | 164,24 | 161,65 | 163,12 | 0,65% | - |
| 21.05.2026 | 161,79 | 163,69 | 160,70 | 162,06 | 0,50% | 20,00 |
| 20.05.2026 | 165,36 | 165,36 | 159,74 | 161,25 | -2,45% | 55,00 |
| 19.05.2026 | 162,95 | 166,31 | 162,57 | 165,30 | 0,51% | 102,00 |
| 18.05.2026 | 163,06 | 164,75 | 160,81 | 164,46 | 0,77% | - |
| 15.05.2026 | 164,46 | 165,97 | 163,16 | 163,21 | -0,76% | - |
| 14.05.2026 | 160,42 | 165,20 | 159,56 | 164,46 | 1,85% | 329,00 |
| 13.05.2026 | 157,91 | 161,84 | 157,00 | 161,48 | 1,04% | - |
| 12.05.2026 | 153,62 | 162,74 | 153,61 | 159,81 | 3,33% | 12,00 |
| 11.05.2026 | 145,16 | 154,75 | 144,87 | 154,66 | 6,74% | 21,00 |
| 08.05.2026 | 145,60 | 146,17 | 144,76 | 144,90 | -0,65% | 21,00 |
| 07.05.2026 | 145,04 | 146,23 | 143,61 | 145,85 | 0,11% | 140,00 |
| 06.05.2026 | 143,54 | 145,72 | 142,78 | 145,69 | 0,66% | 1,00 |
| 05.05.2026 | 144,71 | 145,56 | 141,79 | 144,73 | -0,04% | - |
| 04.05.2026 | 141,95 | 146,69 | 141,36 | 144,79 | 2,86% | - |
| 30.04.2026 | 139,56 | 142,39 | 137,72 | 140,77 | 1,03% | 1,00 |
| 29.04.2026 | 141,39 | 141,92 | 138,75 | 139,33 | -1,71% | - |
| 28.04.2026 | 138,14 | 141,97 | 137,37 | 141,75 | 2,95% | - |
| 27.04.2026 | 139,66 | 140,47 | 137,05 | 137,69 | -1,71% | 2,00 |
| 24.04.2026 | 144,55 | 144,90 | 139,06 | 140,09 | -3,94% | - |
| 23.04.2026 | 140,37 | 146,26 | 139,65 | 145,83 | 4,11% | 35,00 |
| 22.04.2026 | 132,62 | 140,54 | 129,37 | 140,07 | 6,67% | 551,00 |
| 21.04.2026 | 134,87 | 135,14 | 131,27 | 131,31 | -1,81% | 12,00 |
| 20.04.2026 | 133,85 | 135,91 | 133,16 | 133,73 | -0,26% | - |
| 17.04.2026 | 132,81 | 134,16 | 130,87 | 134,08 | 1,02% | 606,00 |
| 16.04.2026 | 133,25 | 134,59 | 131,86 | 132,72 | -0,48% | 396,00 |
| 15.04.2026 | 135,40 | 135,73 | 133,24 | 133,36 | -1,47% | - |
| 14.04.2026 | 138,09 | 138,51 | 133,80 | 135,35 | -2,05% | 84,00 |
| 13.04.2026 | 137,30 | 139,78 | 136,42 | 138,18 | 1,13% | 39,00 |
| 10.04.2026 | 138,15 | 138,46 | 134,96 | 136,63 | -1,31% | - |
| 09.04.2026 | 137,35 | 138,69 | 136,61 | 138,44 | 0,30% | 80,00 |
| 08.04.2026 | 136,54 | 138,27 | 132,91 | 138,02 | 1,19% | 30,00 |
| 07.04.2026 | 138,85 | 139,40 | 136,40 | 136,40 | -0,15% | - |
| 02.04.2026 | 135,93 | 138,35 | 135,03 | 136,60 | 0,05% | - |
| 01.04.2026 | 143,06 | 143,55 | 130,77 | 136,53 | -4,56% | 13,00 |
| 31.03.2026 | 144,08 | 144,54 | 142,25 | 143,05 | -0,65% | 50,00 |
| 30.03.2026 | 141,98 | 144,56 | 140,50 | 143,99 | 1,29% | - |
| 27.03.2026 | 141,42 | 143,57 | 140,67 | 142,16 | 0,94% | 19,00 |
| 26.03.2026 | 142,88 | 143,82 | 140,58 | 140,83 | -1,45% | - |
| 25.03.2026 | 141,89 | 143,36 | 140,96 | 142,90 | 0,96% | - |
| 24.03.2026 | 141,34 | 144,50 | 140,09 | 141,54 | 0,50% | - |
| 23.03.2026 | 140,70 | 143,62 | 140,00 | 140,84 | -0,01% | 14,00 |
| 20.03.2026 | 140,95 | 142,50 | 140,17 | 140,86 | -0,23% | 59,00 |
| 19.03.2026 | 144,31 | 144,45 | 140,56 | 141,19 | -2,31% | - |
| 18.03.2026 | 150,65 | 150,88 | 143,72 | 144,53 | -3,57% | 24,00 |