201,190$
0,34%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 199,31 | 201,29 | 198,85 | 201,19 | 0,34% | 3.236.943,00 |
| 08.10.2026 | 194,84 | 202,70 | 192,97 | 200,50 | 4,05% | 5.485.456,00 |
| 07.10.2026 | 191,51 | 192,87 | 190,38 | 192,69 | 1,20% | 3.934.674,00 |
| 06.10.2026 | 189,71 | 192,05 | 189,01 | 190,40 | 0,46% | 4.233.180,00 |
| 05.10.2026 | 186,49 | 190,36 | 184,11 | 189,53 | 1,10% | 4.836.982,00 |
| 02.10.2026 | 186,88 | 189,10 | 185,88 | 187,46 | -0,38% | 3.051.955,00 |
| 01.10.2026 | 193,12 | 193,12 | 186,89 | 188,18 | -1,38% | 3.563.611,00 |
| 30.09.2026 | 195,00 | 195,22 | 190,82 | 190,82 | -1,59% | 4.315.251,00 |
| 29.09.2026 | 191,95 | 194,01 | 191,00 | 193,90 | 0,07% | 3.598.203,00 |
| 28.09.2026 | 190,56 | 194,02 | 189,69 | 193,76 | 1,72% | 3.897.146,00 |
| 25.09.2026 | 190,55 | 190,99 | 187,31 | 190,48 | -0,53% | 3.443.395,00 |
| 24.09.2026 | 192,41 | 194,71 | 191,14 | 191,50 | 0,35% | 2.763.218,00 |
| 23.09.2026 | 190,05 | 193,00 | 188,55 | 190,84 | 0,32% | 6.624.587,00 |
| 22.09.2026 | 188,46 | 191,95 | 186,70 | 190,23 | 1,47% | 6.967.843,00 |
| 21.09.2026 | 188,00 | 188,48 | 185,84 | 187,48 | -0,60% | 5.238.864,00 |
| 18.09.2026 | 188,00 | 191,00 | 186,56 | 188,62 | -0,98% | 7.127.369,00 |
| 17.09.2026 | 192,80 | 192,80 | 188,70 | 190,48 | -0,64% | 2.948.502,00 |
| 16.09.2026 | 192,42 | 195,49 | 191,54 | 191,71 | -1,24% | 2.917.704,00 |
| 15.09.2026 | 192,91 | 195,23 | 190,79 | 194,11 | -0,38% | 4.152.285,00 |
| 14.09.2026 | 195,19 | 195,35 | 192,85 | 194,86 | 1,99% | 2.868.186,00 |
| 11.09.2026 | 191,50 | 194,82 | 190,55 | 191,06 | 0,68% | 5.151.990,00 |
| 10.09.2026 | 188,61 | 192,45 | 188,42 | 189,77 | 2,19% | 4.589.443,00 |
| 09.09.2026 | 185,50 | 186,28 | 181,55 | 185,71 | 0,53% | 3.858.754,00 |
| 08.09.2026 | 181,01 | 187,36 | 181,01 | 184,73 | 1,21% | 4.764.679,00 |
| 04.09.2026 | 185,06 | 185,97 | 182,23 | 182,53 | -1,96% | 3.155.744,00 |
| 03.09.2026 | 188,21 | 189,09 | 186,07 | 186,17 | -0,94% | 2.719.314,00 |
| 02.09.2026 | 187,36 | 189,21 | 184,75 | 187,94 | 0,42% | 2.902.474,00 |
| 01.09.2026 | 190,35 | 192,37 | 187,07 | 187,15 | -0,08% | 4.117.407,00 |
| 31.08.2026 | 190,78 | 191,00 | 186,99 | 187,30 | -2,39% | 3.887.975,00 |
| 28.08.2026 | 191,42 | 192,85 | 190,20 | 191,89 | 0,74% | 3.810.824,00 |
| 27.08.2026 | 191,89 | 193,63 | 190,16 | 190,48 | -1,87% | 3.960.318,00 |
| 26.08.2026 | 195,00 | 196,66 | 192,63 | 194,10 | 0,09% | 4.567.503,00 |
| 25.08.2026 | 190,87 | 194,18 | 189,66 | 193,92 | 1,28% | 2.695.920,00 |
| 24.08.2026 | 190,27 | 193,47 | 189,17 | 191,46 | 1,72% | 4.528.323,00 |
| 21.08.2026 | 190,97 | 191,09 | 187,99 | 188,23 | -1,72% | 4.088.301,00 |
| 20.08.2026 | 188,83 | 194,26 | 188,83 | 191,52 | 0,84% | 4.007.641,00 |
| 19.08.2026 | 188,71 | 190,50 | 186,80 | 189,93 | 1,23% | 4.099.026,00 |
| 18.08.2026 | 187,03 | 188,87 | 186,01 | 187,62 | 1,68% | 6.954.446,00 |
| 17.08.2026 | 188,57 | 189,35 | 184,28 | 184,52 | -3,08% | 5.707.060,00 |
| 14.08.2026 | 188,95 | 191,10 | 187,63 | 190,39 | 0,78% | 4.301.545,00 |
| 13.08.2026 | 187,93 | 191,44 | 187,20 | 188,91 | 1,46% | 3.115.468,00 |
| 12.08.2026 | 184,28 | 187,00 | 184,02 | 186,19 | -0,02% | 3.539.554,00 |
| 11.08.2026 | 185,11 | 187,30 | 184,71 | 186,22 | 0,12% | 3.450.824,00 |
| 10.08.2026 | 188,00 | 188,60 | 185,01 | 186,00 | -1,88% | 3.001.502,00 |
| 07.08.2026 | 187,28 | 190,17 | 186,51 | 189,57 | 0,81% | 4.253.570,00 |
| 06.08.2026 | 191,15 | 191,54 | 186,66 | 188,05 | -0,47% | 4.654.230,00 |
| 05.08.2026 | 188,31 | 190,36 | 185,50 | 188,93 | 1,08% | 5.522.213,00 |
| 04.08.2026 | 186,00 | 187,46 | 184,36 | 186,91 | -0,27% | 5.382.443,00 |
| 03.08.2026 | 192,40 | 192,68 | 187,34 | 187,41 | -1,79% | 3.913.795,00 |
| 31.07.2026 | 190,08 | 193,46 | 188,95 | 190,82 | -0,61% | 5.438.335,00 |
| 30.07.2026 | 193,20 | 195,92 | 191,67 | 192,00 | -3,25% | 6.793.065,00 |
| 29.07.2026 | 201,00 | 202,57 | 198,19 | 198,44 | -0,86% | 3.881.088,00 |
| 28.07.2026 | 198,76 | 207,76 | 198,68 | 200,17 | 2,31% | 7.952.143,00 |
| 27.07.2026 | 193,00 | 196,79 | 192,55 | 195,66 | 1,38% | 3.696.221,00 |
| 24.07.2026 | 192,59 | 195,63 | 191,78 | 193,00 | 0,98% | 4.408.045,00 |
| 23.07.2026 | 192,00 | 194,72 | 189,05 | 191,12 | -1,64% | 6.443.281,00 |
| 22.07.2026 | 192,03 | 199,78 | 189,38 | 194,30 | 3,33% | 7.789.107,00 |
| 21.07.2026 | 191,80 | 193,00 | 187,31 | 188,04 | -2,43% | 6.351.035,00 |
| 20.07.2026 | 192,80 | 194,90 | 191,16 | 192,72 | -0,13% | 4.741.154,00 |
| 17.07.2026 | 191,99 | 194,62 | 190,60 | 192,98 | 1,65% | 5.154.285,00 |
| 16.07.2026 | 182,47 | 190,00 | 181,66 | 189,84 | 4,95% | 5.841.267,00 |
| 15.07.2026 | 176,45 | 181,12 | 175,76 | 180,88 | 2,80% | 4.166.702,00 |
| 14.07.2026 | 180,68 | 182,00 | 175,84 | 175,95 | -2,35% | 4.615.435,00 |
| 13.07.2026 | 181,72 | 184,18 | 179,75 | 180,19 | -0,79% | 3.462.949,00 |
| 10.07.2026 | 181,57 | 182,52 | 178,45 | 181,62 | 0,25% | 4.284.678,00 |
| 09.07.2026 | 186,58 | 187,45 | 180,64 | 181,17 | -3,15% | 4.768.305,00 |
| 08.07.2026 | 187,29 | 189,62 | 185,89 | 187,07 | -0,38% | 3.382.996,00 |
| 07.07.2026 | 189,19 | 189,70 | 185,28 | 187,79 | 1,64% | 3.729.591,00 |
| 06.07.2026 | 182,75 | 184,99 | 181,59 | 184,76 | 1,37% | 4.025.208,00 |
| 02.07.2026 | 181,03 | 183,83 | 179,52 | 182,27 | 2,58% | 4.928.809,00 |
| 01.07.2026 | 180,82 | 181,54 | 176,50 | 177,69 | -1,78% | 5.843.581,00 |
| 30.06.2026 | 181,73 | 186,00 | 179,00 | 180,91 | -1,07% | 7.736.835,00 |
| 29.06.2026 | 180,61 | 183,30 | 179,65 | 182,87 | 1,16% | 4.367.315,00 |
| 26.06.2026 | 179,93 | 182,62 | 179,25 | 180,77 | 1,03% | 7.652.479,00 |
| 25.06.2026 | 176,13 | 180,76 | 175,84 | 178,93 | 0,08% | 3.148.608,00 |
| 24.06.2026 | 178,89 | 180,07 | 176,56 | 178,78 | 0,05% | 4.539.983,00 |
| 23.06.2026 | 177,67 | 179,38 | 175,61 | 178,69 | 3,19% | 3.333.069,00 |
| 22.06.2026 | 178,05 | 178,89 | 172,29 | 173,17 | -2,93% | 4.481.300,00 |
| 18.06.2026 | 179,58 | 180,47 | 177,04 | 178,40 | -0,58% | 11.732.384,00 |
| 17.06.2026 | 182,47 | 182,86 | 178,49 | 179,44 | -2,51% | 6.329.119,00 |
| 16.06.2026 | 182,31 | 186,22 | 181,32 | 184,06 | 1,24% | 5.694.345,00 |
| 15.06.2026 | 182,00 | 183,93 | 180,64 | 181,81 | -1,35% | 6.005.621,00 |
| 12.06.2026 | 181,00 | 185,12 | 180,42 | 184,30 | 1,95% | 3.222.768,00 |
| 11.06.2026 | 184,57 | 184,91 | 180,23 | 180,77 | -1,19% | 5.389.430,00 |
| 10.06.2026 | 180,94 | 183,11 | 179,23 | 182,95 | 2,50% | 4.351.156,00 |
| 09.06.2026 | 175,04 | 179,16 | 172,40 | 178,49 | 1,38% | 4.147.706,00 |
| 08.06.2026 | 178,41 | 180,00 | 174,46 | 176,06 | -1,25% | 3.499.100,00 |
| 05.06.2026 | 176,77 | 180,36 | 175,07 | 178,29 | 1,89% | 4.570.860,00 |
| 04.06.2026 | 177,89 | 179,30 | 174,73 | 174,99 | -0,54% | 3.294.847,00 |
| 03.06.2026 | 173,95 | 178,92 | 173,50 | 175,94 | 1,31% | 3.226.538,00 |
| 02.06.2026 | 170,15 | 175,23 | 170,00 | 173,66 | 0,58% | 3.939.110,00 |
| 01.06.2026 | 175,64 | 176,12 | 172,18 | 172,66 | -2,66% | 3.783.028,00 |
| 29.05.2026 | 176,65 | 178,09 | 174,89 | 177,38 | -0,67% | 5.869.918,00 |
| 28.05.2026 | 182,02 | 183,69 | 178,21 | 178,57 | -1,91% | 3.734.440,00 |
| 27.05.2026 | 182,79 | 183,23 | 180,28 | 182,04 | 0,28% | 4.675.539,00 |
| 26.05.2026 | 189,78 | 190,00 | 181,12 | 181,53 | -3,95% | 4.941.817,00 |
| 22.05.2026 | 187,60 | 190,49 | 187,35 | 188,99 | 0,28% | 2.385.628,00 |
| 21.05.2026 | 188,19 | 189,70 | 187,22 | 188,46 | -0,09% | 3.637.803,00 |
| 20.05.2026 | 189,36 | 189,91 | 185,64 | 188,63 | -1,53% | 6.321.422,00 |
| 19.05.2026 | 191,00 | 193,05 | 188,54 | 191,57 | 0,04% | 5.641.225,00 |