149,000€
0,09%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 148,82 | 149,26 | 148,80 | 149,00 | 0,09% | 71,00 |
| 09.03.2026 | 146,30 | 149,07 | 144,82 | 148,86 | 1,66% | 1.649,00 |
| 06.03.2026 | 146,90 | 147,00 | 143,99 | 146,43 | 0,01% | 1.950,00 |
| 05.03.2026 | 154,09 | 154,19 | 145,10 | 146,41 | -4,72% | 1.534,00 |
| 04.03.2026 | 152,80 | 154,16 | 151,45 | 153,66 | -0,04% | 949,00 |
| 03.03.2026 | 156,74 | 158,96 | 151,45 | 153,72 | -2,33% | 3.402,00 |
| 02.03.2026 | 158,21 | 160,02 | 157,23 | 157,38 | 0,13% | 1.953,00 |
| 27.02.2026 | 158,31 | 160,88 | 157,05 | 157,18 | -0,91% | 600,00 |
| 26.02.2026 | 160,39 | 161,46 | 158,60 | 158,63 | -1,60% | 315,00 |
| 25.02.2026 | 158,63 | 161,99 | 157,81 | 161,21 | 1,38% | 1.038,00 |
| 24.02.2026 | 158,50 | 159,76 | 155,81 | 159,01 | 0,05% | 967,00 |
| 23.02.2026 | 153,92 | 159,55 | 153,92 | 158,93 | 2,09% | 1.845,00 |
| 20.02.2026 | 156,23 | 156,90 | 154,58 | 155,68 | -0,28% | 726,00 |
| 19.02.2026 | 154,90 | 156,11 | 153,86 | 156,11 | 0,71% | 1.242,00 |
| 18.02.2026 | 155,43 | 156,46 | 154,34 | 155,01 | -0,24% | 509,00 |
| 17.02.2026 | 157,42 | 159,98 | 154,69 | 155,38 | -1,22% | 2.613,00 |
| 16.02.2026 | 158,35 | 159,42 | 156,88 | 157,30 | -0,08% | 896,00 |
| 13.02.2026 | 159,17 | 160,16 | 157,37 | 157,42 | -1,48% | 1.560,00 |
| 12.02.2026 | 157,27 | 160,90 | 154,50 | 159,78 | 1,88% | 2.297,00 |
| 11.02.2026 | 152,94 | 158,38 | 152,80 | 156,83 | 2,27% | 1.182,00 |
| 10.02.2026 | 153,28 | 154,00 | 150,91 | 153,35 | 0,57% | 1.270,00 |
| 09.02.2026 | 154,33 | 155,23 | 149,90 | 152,48 | -1,00% | 1.517,00 |
| 06.02.2026 | 154,25 | 157,78 | 148,24 | 154,02 | -0,26% | 2.082,00 |
| 05.02.2026 | 152,92 | 156,37 | 151,66 | 154,42 | 1,50% | 1.948,00 |
| 04.02.2026 | 150,04 | 152,45 | 149,26 | 152,14 | 1,62% | 1.171,00 |
| 03.02.2026 | 152,58 | 153,73 | 149,63 | 149,72 | -2,02% | 1.405,00 |
| 02.02.2026 | 150,45 | 153,24 | 149,98 | 152,80 | 0,71% | 1.765,00 |
| 30.01.2026 | 148,53 | 151,85 | 147,29 | 151,73 | 2,32% | 1.414,00 |
| 29.01.2026 | 148,86 | 150,52 | 148,04 | 148,29 | -0,78% | 1.417,00 |
| 28.01.2026 | 149,17 | 151,14 | 148,22 | 149,46 | 0,70% | 3.122,00 |
| 27.01.2026 | 147,42 | 148,64 | 146,41 | 148,42 | 0,33% | 2.107,00 |
| 26.01.2026 | 145,90 | 147,96 | 145,02 | 147,93 | 1,09% | 921,00 |
| 23.01.2026 | 144,82 | 146,51 | 143,77 | 146,34 | 1,23% | 932,00 |
| 22.01.2026 | 144,38 | 145,24 | 142,55 | 144,56 | 1,67% | 1.027,00 |
| 21.01.2026 | 142,70 | 143,18 | 139,36 | 142,18 | -0,64% | 2.876,00 |
| 20.01.2026 | 147,80 | 147,80 | 142,63 | 143,10 | -3,57% | 2.111,00 |
| 19.01.2026 | 148,58 | 149,16 | 147,29 | 148,40 | -0,99% | 1.718,00 |
| 16.01.2026 | 148,74 | 150,06 | 147,21 | 149,88 | 0,71% | 1.295,00 |
| 15.01.2026 | 146,65 | 149,81 | 145,90 | 148,82 | 1,46% | 2.540,00 |
| 14.01.2026 | 142,24 | 146,96 | 141,50 | 146,68 | 3,18% | 1.704,00 |
| 13.01.2026 | 141,50 | 143,15 | 140,10 | 142,16 | 1,10% | 800,00 |
| 12.01.2026 | 138,62 | 141,34 | 138,46 | 140,61 | 0,65% | 4.441,00 |
| 09.01.2026 | 136,33 | 139,83 | 135,14 | 139,70 | 2,55% | 2.429,00 |
| 08.01.2026 | 133,10 | 136,62 | 132,36 | 136,23 | 2,48% | 2.019,00 |
| 07.01.2026 | 133,01 | 133,90 | 131,77 | 132,93 | -0,40% | 989,00 |
| 06.01.2026 | 136,21 | 136,92 | 133,11 | 133,46 | -2,10% | 1.395,00 |
| 05.01.2026 | 137,84 | 137,84 | 133,04 | 136,32 | -0,04% | 2.417,00 |
| 02.01.2026 | 137,10 | 138,04 | 135,70 | 136,38 | -0,03% | 1.367,00 |
| 30.12.2025 | 137,54 | 138,12 | 136,32 | 136,42 | -1,00% | 1.220,00 |
| 29.12.2025 | 137,00 | 138,08 | 136,12 | 137,80 | 0,27% | 2.090,00 |
| 23.12.2025 | 135,61 | 137,83 | 134,76 | 137,43 | 1,16% | 883,00 |
| 22.12.2025 | 134,42 | 137,07 | 133,28 | 135,85 | 1,17% | 2.824,00 |
| 19.12.2025 | 134,05 | 136,42 | 133,24 | 134,28 | 0,27% | 1.616,00 |
| 18.12.2025 | 135,07 | 136,02 | 133,47 | 133,92 | -0,72% | 1.221,00 |
| 17.12.2025 | 134,93 | 135,62 | 133,56 | 134,89 | 0,39% | 1.679,00 |
| 16.12.2025 | 134,68 | 135,27 | 133,62 | 134,36 | -0,28% | 1.127,00 |
| 15.12.2025 | 131,04 | 135,66 | 130,12 | 134,74 | 2,93% | 2.754,00 |
| 12.12.2025 | 128,78 | 130,91 | 127,50 | 130,90 | 2,00% | 1.555,00 |
| 11.12.2025 | 127,34 | 129,93 | 127,34 | 128,33 | 0,48% | 827,00 |
| 10.12.2025 | 129,78 | 130,02 | 127,33 | 127,72 | -1,27% | 684,00 |
| 09.12.2025 | 127,49 | 129,75 | 126,94 | 129,36 | 1,19% | 2.969,00 |
| 08.12.2025 | 126,78 | 128,82 | 126,10 | 127,84 | 0,95% | 1.642,00 |
| 05.12.2025 | 127,98 | 127,98 | 126,61 | 126,64 | -0,68% | 2.121,00 |
| 04.12.2025 | 130,46 | 130,78 | 125,68 | 127,51 | -2,19% | 2.118,00 |
| 03.12.2025 | 132,40 | 133,54 | 130,32 | 130,36 | -2,21% | 379,00 |
| 02.12.2025 | 134,41 | 134,98 | 132,33 | 133,31 | -1,05% | 640,00 |
| 01.12.2025 | 135,66 | 135,67 | 133,89 | 134,72 | -0,82% | 2.624,00 |
| 28.11.2025 | 134,82 | 136,12 | 134,30 | 135,84 | 0,92% | 478,00 |
| 27.11.2025 | 134,12 | 135,50 | 134,10 | 134,60 | -0,51% | 1.783,00 |
| 26.11.2025 | 136,09 | 136,62 | 134,83 | 135,29 | -0,97% | 2.131,00 |
| 25.11.2025 | 131,04 | 136,86 | 130,60 | 136,61 | 4,64% | 1.817,00 |
| 24.11.2025 | 135,09 | 135,37 | 130,27 | 130,55 | -3,45% | 2.526,00 |
| 21.11.2025 | 135,00 | 137,18 | 134,24 | 135,22 | 0,06% | 1.300,00 |
| 20.11.2025 | 134,49 | 135,49 | 133,46 | 135,14 | 0,04% | 877,00 |
| 19.11.2025 | 134,46 | 135,52 | 133,25 | 135,08 | 0,29% | 492,00 |
| 18.11.2025 | 131,37 | 135,89 | 130,82 | 134,69 | 2,43% | 1.749,00 |
| 17.11.2025 | 133,76 | 134,48 | 130,97 | 131,49 | -1,62% | 1.754,00 |
| 14.11.2025 | 133,30 | 134,77 | 131,67 | 133,66 | 0,17% | 1.614,00 |
| 13.11.2025 | 134,53 | 135,04 | 131,83 | 133,43 | -0,74% | 397,00 |
| 12.11.2025 | 135,53 | 136,20 | 134,42 | 134,42 | -0,67% | 1.384,00 |
| 11.11.2025 | 133,68 | 135,55 | 133,68 | 135,32 | 0,86% | 1.761,00 |
| 10.11.2025 | 131,98 | 134,18 | 130,88 | 134,16 | 1,38% | 1.603,00 |
| 07.11.2025 | 129,56 | 132,67 | 129,15 | 132,33 | 1,93% | 6.265,00 |
| 06.11.2025 | 128,40 | 130,75 | 128,01 | 129,82 | 0,32% | 1.066,00 |
| 05.11.2025 | 128,62 | 130,57 | 128,08 | 129,41 | 0,61% | 1.475,00 |
| 04.11.2025 | 125,50 | 128,71 | 125,50 | 128,63 | 2,23% | 1.179,00 |
| 03.11.2025 | 124,56 | 125,98 | 123,46 | 125,83 | 0,40% | 4.097,00 |
| 31.10.2025 | 126,30 | 126,56 | 124,20 | 125,33 | -0,94% | 3.389,00 |
| 30.10.2025 | 126,03 | 127,64 | 125,40 | 126,52 | -0,11% | 3.301,00 |
| 29.10.2025 | 129,06 | 129,06 | 126,11 | 126,66 | -1,25% | 1.411,00 |
| 28.10.2025 | 131,02 | 132,22 | 127,03 | 128,26 | -2,43% | 3.983,00 |
| 27.10.2025 | 135,73 | 136,19 | 131,33 | 131,45 | -3,40% | 1.998,00 |
| 24.10.2025 | 136,04 | 136,98 | 134,74 | 136,07 | -0,07% | 1.562,00 |
| 23.10.2025 | 135,39 | 137,04 | 134,24 | 136,17 | 0,73% | 3.778,00 |
| 22.10.2025 | 131,14 | 135,22 | 130,52 | 135,18 | 4,22% | 7.809,00 |
| 21.10.2025 | 136,54 | 142,85 | 122,73 | 129,71 | -4,46% | 14.217,00 |
| 20.10.2025 | 136,24 | 137,86 | 134,56 | 135,76 | 0,01% | 800,00 |
| 17.10.2025 | 132,69 | 136,16 | 132,36 | 135,75 | 1,68% | 1.568,00 |
| 16.10.2025 | 135,47 | 136,12 | 133,34 | 133,51 | -1,48% | 3.250,00 |
| 15.10.2025 | 136,99 | 137,52 | 135,36 | 135,51 | -0,67% | 473,00 |