173,250$
1,92%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 170,58 | 173,29 | 169,25 | 173,25 | 1,92% | 5.172.171,00 |
| 06.03.2026 | 169,00 | 170,08 | 166,90 | 169,98 | 0,16% | 5.066.302,00 |
| 05.03.2026 | 176,76 | 176,90 | 167,94 | 169,70 | -5,22% | 8.444.299,00 |
| 04.03.2026 | 177,54 | 179,31 | 175,83 | 179,04 | 0,62% | 4.452.476,00 |
| 03.03.2026 | 183,06 | 183,13 | 175,64 | 177,93 | -3,20% | 6.669.495,00 |
| 02.03.2026 | 186,48 | 187,50 | 183,58 | 183,82 | -1,61% | 3.427.957,00 |
| 27.02.2026 | 188,02 | 190,11 | 185,70 | 186,83 | -0,36% | 4.966.485,00 |
| 26.02.2026 | 190,13 | 190,25 | 187,16 | 187,50 | -1,21% | 4.681.137,00 |
| 25.02.2026 | 185,76 | 191,30 | 185,66 | 189,80 | 1,50% | 6.419.258,00 |
| 24.02.2026 | 186,45 | 187,58 | 183,39 | 187,00 | 1,96% | 4.029.395,00 |
| 20.02.2026 | 184,43 | 185,00 | 182,12 | 183,40 | -0,05% | 3.676.392,00 |
| 19.02.2026 | 180,21 | 183,79 | 180,21 | 183,50 | 0,45% | 3.075.324,00 |
| 18.02.2026 | 184,63 | 185,00 | 182,15 | 182,67 | -0,53% | 3.519.640,00 |
| 17.02.2026 | 187,56 | 187,56 | 183,30 | 183,65 | -2,06% | 4.802.775,00 |
| 13.02.2026 | 188,49 | 190,25 | 186,80 | 187,51 | -0,76% | 3.770.609,00 |
| 12.02.2026 | 186,29 | 190,98 | 185,87 | 188,95 | 1,44% | 5.547.214,00 |
| 11.02.2026 | 181,97 | 188,35 | 181,97 | 186,27 | 1,96% | 6.471.815,00 |
| 10.02.2026 | 181,68 | 183,31 | 179,71 | 182,69 | 0,47% | 4.110.221,00 |
| 09.02.2026 | 182,25 | 183,85 | 178,58 | 181,83 | -0,54% | 5.278.532,00 |
| 06.02.2026 | 179,83 | 186,55 | 178,00 | 182,81 | 0,45% | 8.507.399,00 |
| 05.02.2026 | 182,36 | 184,40 | 180,66 | 182,00 | 0,89% | 7.373.322,00 |
| 04.02.2026 | 179,26 | 180,45 | 177,31 | 180,39 | 1,92% | 8.053.882,00 |
| 03.02.2026 | 179,95 | 181,77 | 176,84 | 177,00 | -1,63% | 8.376.458,00 |
| 02.02.2026 | 179,84 | 180,86 | 177,13 | 179,94 | 0,28% | 6.324.728,00 |
| 30.01.2026 | 177,34 | 180,09 | 175,14 | 179,44 | 0,87% | 8.225.020,00 |
| 29.01.2026 | 178,71 | 180,25 | 177,02 | 177,89 | -0,39% | 7.568.556,00 |
| 28.01.2026 | 178,40 | 181,00 | 177,38 | 178,59 | -0,16% | 4.397.340,00 |
| 27.01.2026 | 175,88 | 179,31 | 174,67 | 178,88 | 1,78% | 3.862.829,00 |
| 26.01.2026 | 173,50 | 176,08 | 173,11 | 175,76 | 3,36% | 5.204.156,00 |
| 22.01.2026 | 169,08 | 170,16 | 167,00 | 170,05 | 0,73% | 4.055.407,00 |
| 21.01.2026 | 167,47 | 169,02 | 163,13 | 168,81 | 0,98% | 5.886.128,00 |
| 20.01.2026 | 170,93 | 171,62 | 166,99 | 167,18 | -3,71% | 5.889.404,00 |
| 16.01.2026 | 171,67 | 174,28 | 170,77 | 173,62 | 0,61% | 5.068.244,00 |
| 15.01.2026 | 170,38 | 174,01 | 170,03 | 172,56 | 0,87% | 4.813.362,00 |
| 14.01.2026 | 166,65 | 171,33 | 166,57 | 171,08 | 3,15% | 6.379.854,00 |
| 13.01.2026 | 164,41 | 166,76 | 163,31 | 165,85 | 0,42% | 3.978.685,00 |
| 12.01.2026 | 162,85 | 165,33 | 162,33 | 165,16 | 1,57% | 6.042.616,00 |
| 09.01.2026 | 159,24 | 162,78 | 159,18 | 162,61 | 2,39% | 4.365.169,00 |
| 08.01.2026 | 155,53 | 159,43 | 155,51 | 158,81 | 2,36% | 3.660.736,00 |
| 07.01.2026 | 155,01 | 156,42 | 153,71 | 155,15 | -0,01% | 5.771.620,00 |
| 06.01.2026 | 159,69 | 160,20 | 155,14 | 155,16 | -2,94% | 5.219.707,00 |
| 05.01.2026 | 158,94 | 160,45 | 155,30 | 159,86 | -0,27% | 7.670.982,00 |
| 02.01.2026 | 160,21 | 162,15 | 159,21 | 160,30 | -0,06% | 3.929.758,00 |
| 31.12.2025 | 161,49 | 161,99 | 160,29 | 160,40 | -0,96% | 2.590.539,00 |
| 30.12.2025 | 161,70 | 162,38 | 161,17 | 161,95 | 0,01% | 2.888.455,00 |
| 29.12.2025 | 161,05 | 162,28 | 160,28 | 161,94 | 0,55% | 3.578.454,00 |
| 26.12.2025 | 161,26 | 162,62 | 160,89 | 161,05 | -0,98% | 2.468.729,00 |
| 24.12.2025 | 162,26 | 163,70 | 161,92 | 162,64 | 0,36% | 1.754.444,00 |
| 23.12.2025 | 159,70 | 162,32 | 159,27 | 162,06 | 1,48% | 4.717.578,00 |
| 22.12.2025 | 157,01 | 161,18 | 156,99 | 159,70 | 1,82% | 7.126.839,00 |
| 19.12.2025 | 157,24 | 159,85 | 156,65 | 156,84 | -0,30% | 16.899.976,00 |
| 18.12.2025 | 158,10 | 159,01 | 156,49 | 157,31 | -0,82% | 5.247.322,00 |
| 17.12.2025 | 157,91 | 159,56 | 156,77 | 158,61 | 0,42% | 5.654.111,00 |
| 16.12.2025 | 158,98 | 159,87 | 157,48 | 157,95 | -0,29% | 5.931.683,00 |
| 15.12.2025 | 154,10 | 159,27 | 153,52 | 158,41 | 3,10% | 7.010.766,00 |
| 12.12.2025 | 151,06 | 153,72 | 149,51 | 153,65 | 1,79% | 5.753.318,00 |
| 11.12.2025 | 151,00 | 152,64 | 150,41 | 150,95 | 0,79% | 4.084.830,00 |
| 10.12.2025 | 150,10 | 150,59 | 148,21 | 149,77 | -0,40% | 8.923.006,00 |
| 09.12.2025 | 149,01 | 150,89 | 148,03 | 150,37 | 1,40% | 4.759.715,00 |
| 08.12.2025 | 147,66 | 149,87 | 146,65 | 148,29 | 0,32% | 6.644.129,00 |
| 05.12.2025 | 148,02 | 148,92 | 147,30 | 147,81 | -0,52% | 5.421.636,00 |
| 04.12.2025 | 151,24 | 151,71 | 146,35 | 148,58 | -2,06% | 8.283.650,00 |
| 03.12.2025 | 154,94 | 155,56 | 151,55 | 151,71 | -1,88% | 3.803.972,00 |
| 02.12.2025 | 155,75 | 156,38 | 153,43 | 154,62 | -0,98% | 4.545.569,00 |
| 01.12.2025 | 157,36 | 157,99 | 155,51 | 156,15 | -0,84% | 3.443.364,00 |
| 28.11.2025 | 155,85 | 157,53 | 155,30 | 157,48 | 0,63% | 1.876.703,00 |
| 26.11.2025 | 157,94 | 158,22 | 156,29 | 156,49 | -0,58% | 4.172.243,00 |
| 25.11.2025 | 152,57 | 158,23 | 152,40 | 157,41 | 4,20% | 7.198.653,00 |
| 24.11.2025 | 154,01 | 155,17 | 150,09 | 151,06 | -2,95% | 12.817.098,00 |
| 20.11.2025 | 155,49 | 156,29 | 154,13 | 155,65 | 0,03% | 3.942.643,00 |
| 19.11.2025 | 155,20 | 156,67 | 154,00 | 155,61 | -0,15% | 4.325.165,00 |
| 18.11.2025 | 154,12 | 157,62 | 152,81 | 155,85 | 2,02% | 5.138.898,00 |
| 17.11.2025 | 154,75 | 154,92 | 151,77 | 152,76 | -1,54% | 4.695.451,00 |
| 13.11.2025 | 155,46 | 156,06 | 153,00 | 155,15 | -0,26% | 5.285.215,00 |
| 12.11.2025 | 156,25 | 157,35 | 155,50 | 155,56 | -0,79% | 4.776.747,00 |
| 11.11.2025 | 155,50 | 157,51 | 155,27 | 156,80 | 1,12% | 3.558.242,00 |
| 10.11.2025 | 152,10 | 155,16 | 151,35 | 155,07 | 1,10% | 4.882.682,00 |
| 07.11.2025 | 150,85 | 153,52 | 149,37 | 153,39 | 2,33% | 7.317.762,00 |
| 06.11.2025 | 148,46 | 150,88 | 147,34 | 149,90 | 1,01% | 6.803.807,00 |
| 05.11.2025 | 148,19 | 150,43 | 147,25 | 148,40 | 0,50% | 5.888.950,00 |
| 04.11.2025 | 145,76 | 147,77 | 144,22 | 147,66 | 2,12% | 5.702.859,00 |
| 03.11.2025 | 143,50 | 145,12 | 142,11 | 144,60 | 0,19% | 5.050.853,00 |
| 31.10.2025 | 145,31 | 145,54 | 143,17 | 144,33 | -0,98% | 6.027.399,00 |
| 30.10.2025 | 146,83 | 147,43 | 145,04 | 145,76 | -0,69% | 5.726.485,00 |
| 29.10.2025 | 149,24 | 150,14 | 146,39 | 146,77 | -2,03% | 7.627.323,00 |
| 28.10.2025 | 153,00 | 153,08 | 148,14 | 149,81 | -2,22% | 7.721.318,00 |
| 27.10.2025 | 156,53 | 156,86 | 152,93 | 153,21 | -2,80% | 9.895.972,00 |
| 24.10.2025 | 158,22 | 158,62 | 157,38 | 157,62 | -0,05% | 6.179.392,00 |
| 23.10.2025 | 157,94 | 159,11 | 156,35 | 157,70 | 0,54% | 8.070.185,00 |
| 22.10.2025 | 151,97 | 156,96 | 151,00 | 156,86 | 3,20% | 12.276.201,00 |
| 21.10.2025 | 154,48 | 155,93 | 142,33 | 152,00 | -3,83% | 28.148.258,00 |
| 20.10.2025 | 158,20 | 160,70 | 157,18 | 158,06 | 0,00% | 7.742.260,00 |
| 17.10.2025 | 157,11 | 158,98 | 156,87 | 158,06 | 1,33% | 5.325.720,00 |
| 16.10.2025 | 158,28 | 158,69 | 155,68 | 155,98 | -1,11% | 5.034.599,00 |
| 15.10.2025 | 157,79 | 159,95 | 157,45 | 157,73 | -0,84% | 4.681.760,00 |
| 14.10.2025 | 158,43 | 161,15 | 157,94 | 159,07 | -0,25% | 6.182.719,00 |
| 13.10.2025 | 158,75 | 159,53 | 156,61 | 159,47 | -0,62% | 5.617.232,00 |
| 10.10.2025 | 157,37 | 161,54 | 156,96 | 160,47 | 2,31% | 6.329.958,00 |
| 09.10.2025 | 155,24 | 156,88 | 153,51 | 156,85 | 1,02% | 4.427.130,00 |
| 08.10.2025 | 154,44 | 155,34 | 152,17 | 155,27 | 0,47% | 6.038.866,00 |