153,390$
2,33%
Echtzeit-Aktienkurs Philip Morris International
Bid:
Ask:
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 153,50 | 155,14 | 152,31 | 154,55 | 0,66% | 6.393.478,00 |
| 06.10.2025 | 152,19 | 153,65 | 150,88 | 153,54 | -2,77% | 6.798.867,00 |
| 02.10.2025 | 160,54 | 162,13 | 157,56 | 157,91 | -1,83% | 6.914.795,00 |
| 01.10.2025 | 162,80 | 164,06 | 158,45 | 160,86 | -0,83% | 8.627.469,00 |
| 30.09.2025 | 162,87 | 163,60 | 161,69 | 162,20 | -0,48% | 6.385.410,00 |
| 29.09.2025 | 164,52 | 164,99 | 162,50 | 162,99 | -1,15% | 6.648.724,00 |
| 26.09.2025 | 164,64 | 164,97 | 163,00 | 164,89 | 0,54% | 3.703.462,00 |
| 25.09.2025 | 164,44 | 165,26 | 163,32 | 164,00 | 0,61% | 4.272.145,00 |
| 24.09.2025 | 163,50 | 164,82 | 162,76 | 163,00 | -0,47% | 6.360.696,00 |
| 23.09.2025 | 161,78 | 164,17 | 161,01 | 163,77 | 1,11% | 4.596.191,00 |
| 22.09.2025 | 162,27 | 163,46 | 159,91 | 161,98 | -0,60% | 5.686.834,00 |
| 19.09.2025 | 162,28 | 163,80 | 161,33 | 162,95 | 0,74% | 10.377.966,00 |
| 18.09.2025 | 163,69 | 164,72 | 161,12 | 161,76 | -2,73% | 6.477.752,00 |
| 17.09.2025 | 163,52 | 167,08 | 163,34 | 166,30 | 2,05% | 5.371.820,00 |
| 16.09.2025 | 162,04 | 164,37 | 161,43 | 162,96 | 0,82% | 6.279.800,00 |
| 15.09.2025 | 165,51 | 165,51 | 161,47 | 161,64 | -2,69% | 5.487.650,00 |
| 12.09.2025 | 167,33 | 168,80 | 165,10 | 166,11 | -1,07% | 3.685.431,00 |
| 11.09.2025 | 165,64 | 169,86 | 165,20 | 167,90 | 1,57% | 4.782.987,00 |
| 10.09.2025 | 164,72 | 165,83 | 164,02 | 165,31 | 0,35% | 3.915.481,00 |
| 09.09.2025 | 162,37 | 165,04 | 161,10 | 164,74 | 1,24% | 3.840.339,00 |
| 08.09.2025 | 161,77 | 162,79 | 159,57 | 162,72 | 0,72% | 5.968.214,00 |
| 05.09.2025 | 161,48 | 162,06 | 160,07 | 161,55 | 0,25% | 4.037.430,00 |
| 04.09.2025 | 162,11 | 164,50 | 159,79 | 161,15 | -1,27% | 7.796.559,00 |
| 03.09.2025 | 165,14 | 166,90 | 161,16 | 163,22 | -2,50% | 7.260.833,00 |
| 02.09.2025 | 166,44 | 168,04 | 163,38 | 167,40 | 0,16% | 5.961.265,00 |
| 29.08.2025 | 166,41 | 167,29 | 165,17 | 167,13 | 0,82% | 5.358.271,00 |
| 28.08.2025 | 164,05 | 166,27 | 161,96 | 165,77 | 0,96% | 7.271.738,00 |
| 27.08.2025 | 166,00 | 166,02 | 163,93 | 164,19 | -1,49% | 5.116.639,00 |
| 26.08.2025 | 167,27 | 167,58 | 165,53 | 166,68 | -0,41% | 5.783.370,00 |
| 25.08.2025 | 171,77 | 171,94 | 166,83 | 167,37 | -2,55% | 4.797.088,00 |
| 22.08.2025 | 174,99 | 175,23 | 170,05 | 171,75 | -1,57% | 4.722.276,00 |
| 21.08.2025 | 173,07 | 174,88 | 172,75 | 174,49 | 0,95% | 4.295.117,00 |
| 20.08.2025 | 170,00 | 173,17 | 169,21 | 172,85 | 2,42% | 5.015.067,00 |
| 19.08.2025 | 166,35 | 169,09 | 166,30 | 168,77 | 1,30% | 3.756.432,00 |
| 18.08.2025 | 165,90 | 167,30 | 165,38 | 166,60 | 0,25% | 3.755.408,00 |
| 15.08.2025 | 165,27 | 166,82 | 164,19 | 166,19 | 0,56% | 4.001.181,00 |
| 14.08.2025 | 165,50 | 167,35 | 164,64 | 165,27 | -0,37% | 3.282.746,00 |
| 13.08.2025 | 168,16 | 168,35 | 164,56 | 165,88 | -1,61% | 4.494.154,00 |
| 12.08.2025 | 170,17 | 171,00 | 167,78 | 168,60 | -1,01% | 5.416.347,00 |
| 11.08.2025 | 170,73 | 171,22 | 166,39 | 170,32 | 0,08% | 5.297.472,00 |
| 08.08.2025 | 168,10 | 170,80 | 167,97 | 170,18 | 1,20% | 3.744.399,00 |
| 07.08.2025 | 166,94 | 168,55 | 166,10 | 168,17 | 0,71% | 3.441.807,00 |
| 06.08.2025 | 165,40 | 168,37 | 164,26 | 166,99 | 1,74% | 5.825.941,00 |
| 05.08.2025 | 162,94 | 165,11 | 162,72 | 164,14 | 0,71% | 4.594.300,00 |
| 04.08.2025 | 163,36 | 164,71 | 162,34 | 162,99 | 0,02% | 5.143.022,00 |
| 01.08.2025 | 165,35 | 167,93 | 162,89 | 162,96 | -0,66% | 7.505.195,00 |
| 31.07.2025 | 161,79 | 165,07 | 161,07 | 164,05 | 1,16% | 9.839.951,00 |
| 30.07.2025 | 162,54 | 164,50 | 162,06 | 162,17 | -0,36% | 7.771.647,00 |
| 29.07.2025 | 158,51 | 162,86 | 157,83 | 162,75 | 3,16% | 9.405.824,00 |
| 28.07.2025 | 159,06 | 160,60 | 155,70 | 157,77 | -1,96% | 8.654.327,00 |
| 25.07.2025 | 161,66 | 163,05 | 160,73 | 160,92 | -0,10% | 4.526.877,00 |
| 24.07.2025 | 164,94 | 164,94 | 160,52 | 161,08 | -2,18% | 7.197.786,00 |
| 23.07.2025 | 163,00 | 165,45 | 161,24 | 164,67 | -0,36% | 9.853.634,00 |
| 22.07.2025 | 169,62 | 170,20 | 162,74 | 165,27 | -8,43% | 19.745.787,00 |
| 21.07.2025 | 178,20 | 181,31 | 177,54 | 180,48 | 0,98% | 5.023.920,00 |
| 18.07.2025 | 179,30 | 179,65 | 178,11 | 178,73 | -0,25% | 4.565.559,00 |
| 17.07.2025 | 183,03 | 183,32 | 178,16 | 179,17 | -2,24% | 6.932.433,00 |
| 16.07.2025 | 180,66 | 183,99 | 179,25 | 183,27 | 1,30% | 5.369.923,00 |
| 15.07.2025 | 180,56 | 181,38 | 179,29 | 180,92 | 0,09% | 4.285.602,00 |
| 14.07.2025 | 181,00 | 181,50 | 179,40 | 180,75 | 0,47% | 5.588.952,00 |
| 11.07.2025 | 179,63 | 180,22 | 178,09 | 179,91 | -0,60% | 3.411.123,00 |
| 10.07.2025 | 178,06 | 181,14 | 176,95 | 180,99 | 1,69% | 4.798.519,00 |
| 09.07.2025 | 179,60 | 179,60 | 176,30 | 177,98 | 0,15% | 3.812.962,00 |
| 08.07.2025 | 179,78 | 181,00 | 177,15 | 177,72 | -1,92% | 4.173.822,00 |
| 07.07.2025 | 179,36 | 181,47 | 178,24 | 181,20 | 1,30% | 4.551.188,00 |
| 03.07.2025 | 175,95 | 178,88 | 175,30 | 178,88 | 1,69% | 2.734.143,00 |
| 02.07.2025 | 176,35 | 178,12 | 175,13 | 175,91 | -0,91% | 5.533.597,00 |
| 01.07.2025 | 182,42 | 183,83 | 176,35 | 177,53 | -2,53% | 5.122.828,00 |
| 30.06.2025 | 180,70 | 182,47 | 180,03 | 182,13 | 0,61% | 5.177.737,00 |
| 27.06.2025 | 178,82 | 181,30 | 178,20 | 181,03 | 0,20% | 6.524.760,00 |
| 26.06.2025 | 180,76 | 181,19 | 179,33 | 180,66 | 0,59% | 5.777.523,00 |
| 25.06.2025 | 183,31 | 183,70 | 179,18 | 179,60 | -2,65% | 4.808.560,00 |
| 24.06.2025 | 184,68 | 184,97 | 183,70 | 184,49 | -0,25% | 3.174.670,00 |
| 23.06.2025 | 183,97 | 185,47 | 183,30 | 184,95 | 0,91% | 4.273.371,00 |
| 20.06.2025 | 182,22 | 183,50 | 181,71 | 183,29 | 0,37% | 10.263.188,00 |
| 18.06.2025 | 183,82 | 184,60 | 182,34 | 182,61 | -0,46% | 6.063.488,00 |
| 17.06.2025 | 182,67 | 184,54 | 181,63 | 183,46 | 0,09% | 7.325.537,00 |