132,990€
-1,28%
Echtzeit-Aktienkurs Philip Morris International
Bid:
Ask:
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2025 | 137,30 | 139,36 | 136,08 | 136,43 | -0,70% | 2.821,00 |
| 13.10.2025 | 138,24 | 139,04 | 135,48 | 137,39 | -0,59% | 2.745,00 |
| 10.10.2025 | 135,16 | 139,26 | 134,71 | 138,21 | 1,92% | 4.686,00 |
| 09.10.2025 | 133,44 | 135,68 | 132,32 | 135,60 | 1,59% | 1.793,00 |
| 08.10.2025 | 133,24 | 133,87 | 130,80 | 133,48 | 0,64% | 1.597,00 |
| 07.10.2025 | 131,12 | 132,99 | 130,67 | 132,63 | 1,55% | 2.233,00 |
| 06.10.2025 | 130,70 | 132,18 | 128,93 | 130,61 | 0,18% | 3.743,00 |
| 03.10.2025 | 134,00 | 134,30 | 128,97 | 130,37 | -3,14% | 1.976,00 |
| 02.10.2025 | 137,38 | 138,15 | 134,44 | 134,60 | -1,88% | 3.301,00 |
| 01.10.2025 | 138,04 | 139,77 | 135,13 | 137,18 | -0,54% | 1.397,00 |
| 30.09.2025 | 139,38 | 139,50 | 137,58 | 137,93 | -0,78% | 1.094,00 |
| 29.09.2025 | 140,86 | 141,20 | 138,46 | 139,01 | -1,31% | 770,00 |
| 26.09.2025 | 140,49 | 141,24 | 139,46 | 140,85 | 0,15% | 668,00 |
| 25.09.2025 | 139,40 | 141,26 | 138,12 | 140,64 | 1,19% | 2.761,00 |
| 24.09.2025 | 138,97 | 140,30 | 138,22 | 138,98 | 0,27% | 992,00 |
| 23.09.2025 | 137,41 | 138,97 | 136,56 | 138,61 | 0,82% | 1.073,00 |
| 22.09.2025 | 139,32 | 139,32 | 135,84 | 137,48 | -1,12% | 1.007,00 |
| 19.09.2025 | 137,36 | 139,42 | 137,02 | 139,04 | 1,37% | 2.106,00 |
| 18.09.2025 | 141,15 | 141,54 | 136,74 | 137,16 | -2,15% | 664,00 |
| 17.09.2025 | 137,98 | 141,04 | 137,36 | 140,18 | 2,01% | 2.778,00 |
| 16.09.2025 | 137,92 | 138,53 | 136,10 | 137,42 | 0,01% | 1.818,00 |
| 15.09.2025 | 141,94 | 141,96 | 137,23 | 137,40 | -3,21% | 6.855,00 |
| 12.09.2025 | 143,78 | 144,16 | 140,93 | 141,95 | -1,00% | 693,00 |
| 11.09.2025 | 141,41 | 144,69 | 140,31 | 143,39 | 1,70% | 1.147,00 |
| 10.09.2025 | 140,52 | 141,49 | 139,41 | 141,00 | 0,19% | 721,00 |
| 09.09.2025 | 138,30 | 140,94 | 137,41 | 140,73 | 2,41% | 636,00 |
| 08.09.2025 | 138,42 | 138,78 | 135,90 | 137,42 | -0,35% | 2.997,00 |
| 05.09.2025 | 138,70 | 138,78 | 136,19 | 137,90 | -0,29% | 1.919,00 |
| 04.09.2025 | 140,01 | 141,20 | 137,21 | 138,30 | -1,15% | 1.339,00 |
| 03.09.2025 | 142,92 | 144,18 | 138,04 | 139,91 | -2,65% | 585,00 |
| 02.09.2025 | 142,47 | 144,44 | 140,57 | 143,72 | 0,89% | 1.313,00 |
| 01.09.2025 | 142,69 | 143,34 | 141,88 | 142,45 | -0,34% | 1.473,00 |
| 29.08.2025 | 142,26 | 142,98 | 141,14 | 142,94 | 0,72% | 785,00 |
| 28.08.2025 | 141,49 | 142,38 | 138,75 | 141,92 | 0,61% | 2.445,00 |
| 27.08.2025 | 144,04 | 144,56 | 140,92 | 141,06 | -1,55% | 374,00 |
| 26.08.2025 | 143,76 | 145,19 | 142,13 | 143,28 | -0,62% | 743,00 |
| 25.08.2025 | 146,70 | 147,24 | 143,74 | 144,18 | -1,66% | 929,00 |
| 22.08.2025 | 150,36 | 151,06 | 145,27 | 146,61 | -2,37% | 2.832,00 |
| 21.08.2025 | 148,29 | 150,58 | 147,42 | 150,17 | 1,26% | 3.474,00 |
| 20.08.2025 | 144,59 | 148,55 | 144,08 | 148,30 | 2,33% | 1.165,00 |
| 19.08.2025 | 143,08 | 145,22 | 141,96 | 144,93 | 1,54% | 2.072,00 |
| 18.08.2025 | 142,05 | 143,27 | 141,24 | 142,73 | 0,51% | 1.852,00 |
| 15.08.2025 | 142,44 | 142,52 | 140,64 | 142,00 | 0,09% | 1.264,00 |
| 14.08.2025 | 141,58 | 143,63 | 141,08 | 141,87 | 0,21% | 168,00 |
| 13.08.2025 | 144,22 | 144,74 | 140,50 | 141,57 | -1,97% | 1.786,00 |
| 12.08.2025 | 147,24 | 147,90 | 143,66 | 144,41 | -1,63% | 1.615,00 |
| 11.08.2025 | 145,99 | 147,32 | 143,51 | 146,81 | 0,44% | 1.015,00 |
| 08.08.2025 | 143,90 | 146,53 | 143,90 | 146,17 | 1,32% | 1.211,00 |
| 07.08.2025 | 143,62 | 144,99 | 142,46 | 144,27 | 0,70% | 1.037,00 |
| 06.08.2025 | 142,19 | 144,66 | 141,47 | 143,27 | 1,11% | 1.273,00 |
| 05.08.2025 | 141,28 | 142,82 | 140,56 | 141,70 | 0,60% | 717,00 |
| 04.08.2025 | 140,58 | 142,21 | 140,33 | 140,86 | -0,01% | 674,00 |
| 01.08.2025 | 143,26 | 145,32 | 140,85 | 140,88 | -2,00% | 1.887,00 |
| 31.07.2025 | 142,02 | 144,41 | 140,23 | 143,75 | 1,27% | 902,00 |
| 30.07.2025 | 140,98 | 143,42 | 140,16 | 141,95 | 0,78% | 1.107,00 |
| 29.07.2025 | 135,32 | 140,97 | 135,32 | 140,85 | 3,55% | 5.987,00 |
| 28.07.2025 | 137,02 | 138,80 | 134,36 | 136,02 | -0,74% | 3.890,00 |
| 25.07.2025 | 137,58 | 139,21 | 136,80 | 137,03 | 0,04% | 972,00 |
| 24.07.2025 | 139,81 | 141,28 | 136,41 | 136,97 | -2,01% | 2.554,00 |
| 23.07.2025 | 141,98 | 142,00 | 137,73 | 139,78 | -0,66% | 3.562,00 |
| 22.07.2025 | 155,35 | 155,98 | 139,55 | 140,71 | -8,92% | 6.950,00 |
| 21.07.2025 | 153,40 | 155,10 | 152,46 | 154,49 | 0,46% | 2.004,00 |
| 18.07.2025 | 154,47 | 155,08 | 152,87 | 153,79 | -0,45% | 202,00 |
| 17.07.2025 | 157,42 | 158,78 | 153,79 | 154,49 | -1,99% | 559,00 |
| 16.07.2025 | 155,49 | 158,21 | 154,88 | 157,63 | 1,12% | 1.139,00 |