159,460€
0,43%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 159,40 | 160,15 | 158,88 | 159,47 | 0,43% | 591,00 |
| 05.06.2025 | 158,58 | 159,36 | 156,67 | 158,78 | 0,24% | 963,00 |
| 04.06.2025 | 160,49 | 161,66 | 156,45 | 158,40 | -1,25% | 3.223,00 |
| 03.06.2025 | 159,04 | 161,52 | 157,72 | 160,41 | 0,43% | 1.026,00 |
| 02.06.2025 | 158,19 | 159,84 | 156,52 | 159,72 | 0,34% | 2.005,00 |
| 30.05.2025 | 156,97 | 159,78 | 155,38 | 159,18 | 1,77% | 643,00 |
| 29.05.2025 | 159,88 | 159,88 | 154,01 | 156,41 | -1,16% | 549,00 |
| 28.05.2025 | 158,94 | 159,06 | 157,12 | 158,25 | 0,05% | 929,00 |
| 27.05.2025 | 157,47 | 158,62 | 156,17 | 158,17 | 0,37% | 1.726,00 |
| 26.05.2025 | 157,05 | 158,56 | 156,60 | 157,58 | 0,50% | 1.571,00 |
| 23.05.2025 | 154,72 | 157,30 | 153,06 | 156,79 | 0,91% | 4.147,00 |
| 22.05.2025 | 154,16 | 156,24 | 153,35 | 155,38 | 0,72% | 2.149,00 |
| 21.05.2025 | 153,54 | 154,62 | 153,00 | 154,27 | -0,05% | 2.354,00 |
| 20.05.2025 | 153,72 | 155,20 | 153,10 | 154,35 | 0,22% | 818,00 |
| 19.05.2025 | 152,36 | 154,32 | 150,54 | 154,01 | 0,79% | 2.916,00 |
| 16.05.2025 | 151,02 | 153,01 | 150,44 | 152,80 | 1,05% | 522,00 |
| 15.05.2025 | 145,99 | 151,62 | 145,06 | 151,21 | 2,98% | 1.585,00 |
| 14.05.2025 | 145,86 | 147,65 | 145,28 | 146,83 | 0,29% | 1.404,00 |
| 13.05.2025 | 148,09 | 149,50 | 146,36 | 146,40 | -1,35% | 936,00 |
| 12.05.2025 | 151,18 | 154,12 | 145,97 | 148,41 | -1,43% | 2.611,00 |
| 09.05.2025 | 153,18 | 153,52 | 150,52 | 150,57 | -1,72% | 834,00 |
| 08.05.2025 | 155,68 | 157,00 | 150,90 | 153,21 | -1,26% | 1.057,00 |
| 07.05.2025 | 153,56 | 155,70 | 152,68 | 155,16 | 1,37% | 1.351,00 |
| 06.05.2025 | 153,42 | 154,02 | 151,69 | 153,07 | -0,08% | 1.310,00 |
| 05.05.2025 | 150,38 | 153,64 | 149,28 | 153,19 | 1,42% | 2.389,00 |
| 02.05.2025 | 150,22 | 151,72 | 149,21 | 151,05 | -0,26% | 2.320,00 |
| 30.04.2025 | 149,61 | 151,72 | 148,83 | 151,45 | 1,21% | 739,00 |
| 29.04.2025 | 148,66 | 150,09 | 147,25 | 149,64 | 1,01% | 1.529,00 |
| 28.04.2025 | 149,38 | 151,01 | 147,48 | 148,14 | -1,11% | 4.225,00 |
| 25.04.2025 | 149,75 | 151,72 | 148,43 | 149,81 | 0,07% | 1.416,00 |
| 24.04.2025 | 148,49 | 149,98 | 146,52 | 149,71 | 0,79% | 1.403,00 |
| 23.04.2025 | 144,50 | 152,05 | 143,88 | 148,53 | 3,48% | 2.922,00 |
| 22.04.2025 | 139,85 | 143,86 | 139,36 | 143,53 | 0,08% | 3.312,00 |
| 17.04.2025 | 142,13 | 144,86 | 140,86 | 143,41 | 1,78% | 1.654,00 |
| 16.04.2025 | 140,10 | 143,10 | 139,61 | 140,90 | -0,70% | 3.445,00 |
| 15.04.2025 | 138,67 | 142,68 | 138,32 | 141,90 | 2,26% | 4.713,00 |
| 14.04.2025 | 135,63 | 139,52 | 134,32 | 138,77 | 2,35% | 2.200,00 |
| 11.04.2025 | 134,87 | 137,26 | 132,00 | 135,59 | 0,48% | 1.203,00 |
| 10.04.2025 | 138,41 | 138,99 | 133,03 | 134,94 | -2,79% | 2.996,00 |
| 09.04.2025 | 133,17 | 139,35 | 131,98 | 138,82 | 2,27% | 1.925,00 |
| 08.04.2025 | 139,48 | 141,40 | 134,04 | 135,74 | -1,96% | 3.244,00 |
| 07.04.2025 | 133,39 | 139,36 | 130,18 | 138,45 | 0,87% | 13.694,00 |
| 04.04.2025 | 145,90 | 147,66 | 137,23 | 137,26 | -6,78% | 6.508,00 |
| 03.04.2025 | 139,67 | 147,66 | 138,00 | 147,24 | 2,29% | 4.409,00 |
| 02.04.2025 | 146,36 | 147,31 | 142,47 | 143,95 | -1,69% | 930,00 |
| 01.04.2025 | 147,37 | 148,48 | 145,15 | 146,43 | -0,22% | 3.649,00 |
| 31.03.2025 | 143,14 | 147,33 | 142,40 | 146,75 | 2,36% | 2.633,00 |
| 28.03.2025 | 143,63 | 144,49 | 141,94 | 143,37 | -0,17% | 684,00 |
| 27.03.2025 | 143,38 | 144,25 | 142,77 | 143,62 | 0,08% | 925,00 |
| 26.03.2025 | 141,43 | 143,94 | 140,49 | 143,51 | 1,46% | 731,00 |
| 25.03.2025 | 140,26 | 141,54 | 138,90 | 141,45 | 0,77% | 1.339,00 |
| 24.03.2025 | 140,44 | 141,30 | 138,60 | 140,37 | 0,24% | 1.137,00 |
| 21.03.2025 | 140,58 | 140,90 | 138,92 | 140,03 | -0,22% | 779,00 |
| 20.03.2025 | 140,51 | 142,17 | 139,75 | 140,34 | -0,57% | 1.259,00 |
| 19.03.2025 | 141,28 | 142,00 | 139,82 | 141,15 | 0,13% | 1.517,00 |
| 18.03.2025 | 142,33 | 143,88 | 140,28 | 140,97 | -1,02% | 3.064,00 |
| 17.03.2025 | 138,95 | 142,58 | 138,66 | 142,42 | 2,28% | 2.758,00 |
| 14.03.2025 | 139,18 | 139,68 | 137,64 | 139,24 | 0,38% | 5.660,00 |
| 13.03.2025 | 138,99 | 140,70 | 137,92 | 138,71 | -0,08% | 1.078,00 |
| 12.03.2025 | 139,64 | 140,22 | 137,64 | 138,82 | -0,32% | 3.092,00 |
| 11.03.2025 | 138,41 | 140,54 | 137,02 | 139,26 | 0,55% | 1.792,00 |
| 10.03.2025 | 138,95 | 139,88 | 137,30 | 138,50 | -0,51% | 1.412,00 |
| 07.03.2025 | 141,99 | 142,97 | 138,70 | 139,21 | -2,31% | 1.806,00 |
| 06.03.2025 | 141,74 | 142,85 | 139,74 | 142,50 | 0,33% | 3.676,00 |
| 05.03.2025 | 145,09 | 145,78 | 141,59 | 142,03 | -2,11% | 4.296,00 |
| 04.03.2025 | 151,50 | 151,98 | 144,88 | 145,09 | -4,22% | 2.269,00 |
| 03.03.2025 | 149,10 | 151,60 | 147,35 | 151,48 | 1,33% | 3.291,00 |
| 28.02.2025 | 147,52 | 149,90 | 147,22 | 149,49 | 1,07% | 1.844,00 |
| 27.02.2025 | 147,36 | 149,53 | 147,24 | 147,91 | 0,48% | 1.725,00 |
| 26.02.2025 | 150,27 | 150,93 | 147,16 | 147,20 | -1,60% | 2.207,00 |
| 25.02.2025 | 149,23 | 150,85 | 147,80 | 149,60 | 0,28% | 11.222,00 |
| 24.02.2025 | 147,15 | 149,43 | 146,74 | 149,18 | 1,46% | 2.271,00 |
| 21.02.2025 | 143,90 | 147,28 | 143,90 | 147,04 | 1,46% | 2.321,00 |
| 20.02.2025 | 144,26 | 145,00 | 142,46 | 144,92 | 1,34% | 2.211,00 |
| 19.02.2025 | 142,94 | 143,44 | 141,72 | 143,00 | 0,35% | 1.586,00 |
| 18.02.2025 | 142,86 | 144,10 | 142,50 | 142,50 | -0,04% | 2.757,00 |
| 17.02.2025 | 144,12 | 144,14 | 142,48 | 142,56 | -0,82% | 2.992,00 |
| 14.02.2025 | 142,16 | 144,00 | 141,30 | 143,74 | 0,83% | 1.389,00 |
| 13.02.2025 | 144,40 | 144,44 | 142,02 | 142,56 | -1,03% | 1.693,00 |
| 12.02.2025 | 142,28 | 144,60 | 141,48 | 144,04 | 1,04% | 1.558,00 |
| 11.02.2025 | 141,46 | 143,36 | 140,20 | 142,56 | 0,79% | 8.814,00 |
| 10.02.2025 | 139,64 | 141,44 | 139,28 | 141,44 | 1,57% | 5.869,00 |
| 07.02.2025 | 139,34 | 141,24 | 139,02 | 139,26 | -0,53% | 6.484,00 |
| 06.02.2025 | 126,84 | 141,26 | 126,50 | 140,00 | 11,20% | 15.167,00 |
| 05.02.2025 | 125,72 | 126,32 | 125,00 | 125,90 | -0,03% | 1.359,00 |
| 04.02.2025 | 126,84 | 126,84 | 125,36 | 125,94 | -0,76% | 815,00 |
| 03.02.2025 | 125,30 | 127,28 | 125,30 | 126,90 | 1,29% | 1.553,00 |
| 31.01.2025 | 125,34 | 126,12 | 124,68 | 125,28 | 0,42% | 957,00 |
| 30.01.2025 | 125,06 | 125,98 | 123,74 | 124,76 | -0,27% | 2.094,00 |
| 29.01.2025 | 123,04 | 125,28 | 123,04 | 125,10 | 1,05% | 728,00 |
| 28.01.2025 | 124,64 | 126,04 | 123,32 | 123,80 | -0,40% | 2.529,00 |
| 27.01.2025 | 120,92 | 125,08 | 120,34 | 124,30 | 2,51% | 3.899,00 |
| 24.01.2025 | 119,98 | 121,34 | 118,88 | 121,26 | 0,92% | 1.747,00 |
| 23.01.2025 | 118,58 | 120,16 | 117,92 | 120,16 | 1,73% | 1.266,00 |
| 22.01.2025 | 118,90 | 119,26 | 117,56 | 118,12 | -0,17% | 1.605,00 |
| 21.01.2025 | 118,16 | 119,32 | 117,44 | 118,32 | -0,14% | 2.272,00 |
| 20.01.2025 | 118,74 | 118,84 | 117,42 | 118,48 | -0,03% | 2.474,00 |
| 17.01.2025 | 116,10 | 118,62 | 116,06 | 118,52 | 2,28% | 775,00 |
| 16.01.2025 | 114,88 | 116,28 | 114,88 | 115,88 | 0,77% | 1.319,00 |
| 15.01.2025 | 115,58 | 115,66 | 113,44 | 115,00 | 0,21% | 1.127,00 |