124,840€
0,24%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 125,06 | 125,98 | 123,74 | 124,83 | 0,23% | 2.042,00 |
| 29.01.2025 | 123,53 | 125,44 | 123,04 | 124,54 | 0,63% | 728,00 |
| 28.01.2025 | 124,90 | 126,04 | 122,98 | 123,76 | -0,30% | 2.529,00 |
| 27.01.2025 | 121,20 | 125,10 | 120,34 | 124,13 | 2,36% | 3.899,00 |
| 24.01.2025 | 119,71 | 121,41 | 118,88 | 121,27 | 0,77% | 1.747,00 |
| 23.01.2025 | 118,02 | 120,40 | 117,92 | 120,34 | 1,94% | 1.266,00 |
| 22.01.2025 | 118,98 | 119,26 | 117,46 | 118,05 | -0,63% | 1.605,00 |
| 21.01.2025 | 118,08 | 119,54 | 117,09 | 118,80 | 0,65% | 2.272,00 |
| 20.01.2025 | 118,38 | 118,84 | 117,42 | 118,03 | -0,52% | 2.474,00 |
| 17.01.2025 | 116,10 | 118,86 | 116,06 | 118,65 | 2,03% | 775,00 |
| 16.01.2025 | 115,31 | 116,82 | 114,88 | 116,29 | 1,09% | 1.319,00 |
| 15.01.2025 | 115,13 | 115,85 | 113,44 | 115,04 | 0,05% | 1.127,00 |
| 14.01.2025 | 114,32 | 115,42 | 114,14 | 114,98 | -0,01% | 1.381,00 |
| 13.01.2025 | 114,94 | 115,74 | 113,84 | 114,99 | 0,52% | 1.797,00 |
| 10.01.2025 | 118,29 | 118,98 | 114,27 | 114,40 | -3,29% | 1.705,00 |
| 09.01.2025 | 118,54 | 118,54 | 117,62 | 118,29 | 0,15% | 671,00 |
| 08.01.2025 | 117,42 | 118,18 | 116,50 | 118,11 | 0,64% | 755,00 |
| 07.01.2025 | 116,39 | 117,39 | 115,38 | 117,36 | 0,69% | 2.454,00 |
| 06.01.2025 | 118,39 | 118,86 | 116,18 | 116,55 | -1,60% | 1.063,00 |
| 03.01.2025 | 118,00 | 118,70 | 117,36 | 118,45 | 0,43% | 842,00 |
| 02.01.2025 | 116,37 | 118,86 | 116,02 | 117,94 | 1,51% | 1.981,00 |
| 30.12.2024 | 116,68 | 116,84 | 116,00 | 116,18 | -0,34% | 537,00 |
| 27.12.2024 | 117,10 | 117,80 | 116,08 | 116,58 | -1,93% | 2.586,00 |
| 23.12.2024 | 119,37 | 119,90 | 117,45 | 118,87 | -0,06% | 7.018,00 |
| 20.12.2024 | 117,73 | 119,53 | 116,62 | 118,94 | 0,99% | 25.733,00 |
| 19.12.2024 | 120,03 | 120,54 | 117,75 | 117,77 | -2,05% | 1.905,00 |
| 18.12.2024 | 120,07 | 121,52 | 119,00 | 120,23 | 0,02% | 1.598,00 |
| 17.12.2024 | 119,26 | 120,84 | 119,02 | 120,21 | 0,22% | 1.964,00 |
| 16.12.2024 | 120,51 | 121,60 | 119,73 | 119,95 | -0,60% | 1.370,00 |
| 13.12.2024 | 121,26 | 122,08 | 120,22 | 120,67 | -0,51% | 2.316,00 |
| 12.12.2024 | 120,63 | 121,89 | 119,50 | 121,29 | 0,25% | 1.395,00 |
| 11.12.2024 | 122,52 | 123,52 | 120,47 | 120,99 | -1,31% | 904,00 |
| 10.12.2024 | 121,86 | 123,03 | 121,32 | 122,59 | 0,56% | 1.872,00 |
| 09.12.2024 | 124,32 | 124,48 | 121,02 | 121,91 | -1,36% | 2.321,00 |
| 06.12.2024 | 124,76 | 125,88 | 123,57 | 123,59 | -1,30% | 658,00 |
| 05.12.2024 | 123,87 | 126,06 | 123,24 | 125,22 | 0,89% | 801,00 |
| 04.12.2024 | 122,96 | 124,57 | 122,42 | 124,11 | 0,57% | 2.272,00 |
| 03.12.2024 | 124,83 | 125,34 | 123,04 | 123,41 | -1,07% | 721,00 |
| 02.12.2024 | 126,17 | 126,98 | 124,65 | 124,75 | -0,74% | 5.041,00 |
| 29.11.2024 | 124,88 | 126,10 | 123,82 | 125,68 | 0,44% | 1.167,00 |
| 28.11.2024 | 124,58 | 125,70 | 124,12 | 125,13 | 0,25% | 1.077,00 |
| 27.11.2024 | 126,76 | 126,76 | 124,68 | 124,82 | -1,23% | 1.438,00 |
| 26.11.2024 | 124,73 | 126,90 | 123,94 | 126,38 | 1,57% | 1.449,00 |
| 25.11.2024 | 124,51 | 125,40 | 123,17 | 124,43 | -0,26% | 2.412,00 |
| 22.11.2024 | 125,38 | 126,80 | 124,67 | 124,76 | -0,37% | 961,00 |
| 21.11.2024 | 123,61 | 126,03 | 123,22 | 125,22 | 1,32% | 1.740,00 |
| 20.11.2024 | 122,56 | 124,59 | 122,19 | 123,59 | 0,99% | 6.542,00 |
| 19.11.2024 | 124,21 | 124,98 | 121,73 | 122,38 | -1,35% | 2.369,00 |
| 18.11.2024 | 122,27 | 124,58 | 121,88 | 124,06 | 1,03% | 2.291,00 |
| 15.11.2024 | 121,32 | 123,60 | 119,98 | 122,79 | 0,88% | 2.110,00 |
| 14.11.2024 | 118,16 | 121,93 | 117,42 | 121,72 | 2,77% | 1.594,00 |
| 13.11.2024 | 116,80 | 119,01 | 116,34 | 118,44 | 1,30% | 2.500,00 |
| 12.11.2024 | 116,98 | 118,66 | 116,73 | 116,92 | -0,26% | 757,00 |
| 11.11.2024 | 117,68 | 119,25 | 117,19 | 117,23 | -0,44% | 1.948,00 |
| 08.11.2024 | 114,97 | 118,36 | 114,20 | 117,75 | 2,78% | 1.052,00 |
| 07.11.2024 | 116,32 | 117,38 | 114,56 | 114,56 | -1,76% | 3.017,00 |
| 06.11.2024 | 124,24 | 125,11 | 116,57 | 116,61 | -3,64% | 4.273,00 |
| 05.11.2024 | 119,44 | 121,05 | 119,08 | 121,02 | 0,99% | 901,00 |
| 04.11.2024 | 119,91 | 120,74 | 119,12 | 119,83 | -0,61% | 1.289,00 |
| 01.11.2024 | 121,58 | 122,64 | 120,29 | 120,57 | -1,20% | 1.169,00 |
| 31.10.2024 | 121,31 | 123,49 | 120,66 | 122,04 | 0,45% | 2.095,00 |
| 30.10.2024 | 121,46 | 121,80 | 120,80 | 121,49 | -0,10% | 2.460,00 |
| 29.10.2024 | 120,76 | 122,32 | 120,42 | 121,61 | 0,72% | 1.480,00 |
| 28.10.2024 | 120,80 | 121,02 | 118,99 | 120,74 | 0,42% | 1.746,00 |
| 25.10.2024 | 123,14 | 123,32 | 120,04 | 120,24 | -1,95% | 1.584,00 |
| 24.10.2024 | 121,63 | 122,99 | 120,48 | 122,63 | 0,81% | 2.011,00 |
| 23.10.2024 | 121,80 | 123,18 | 119,73 | 121,65 | -0,10% | 3.451,00 |
| 22.10.2024 | 110,11 | 122,23 | 109,46 | 121,77 | 10,78% | 4.287,00 |
| 21.10.2024 | 111,00 | 111,54 | 109,61 | 109,92 | -0,58% | 1.413,00 |
| 18.10.2024 | 110,79 | 111,41 | 109,70 | 110,56 | -0,35% | 1.216,00 |
| 17.10.2024 | 110,86 | 111,94 | 110,50 | 110,95 | -0,28% | 2.159,00 |
| 16.10.2024 | 110,96 | 111,42 | 110,00 | 111,26 | 0,74% | 1.461,00 |
| 15.10.2024 | 110,76 | 111,29 | 109,80 | 110,44 | 0,23% | 1.160,00 |
| 14.10.2024 | 109,74 | 110,50 | 109,36 | 110,19 | 0,30% | 779,00 |
| 11.10.2024 | 109,27 | 109,92 | 108,44 | 109,86 | 0,66% | 1.282,00 |
| 10.10.2024 | 109,98 | 111,11 | 108,92 | 109,14 | -0,69% | 1.359,00 |
| 09.10.2024 | 108,18 | 109,94 | 108,12 | 109,90 | 1,53% | 776,00 |
| 08.10.2024 | 108,27 | 109,18 | 107,12 | 108,24 | -0,11% | 3.886,00 |
| 07.10.2024 | 108,55 | 109,00 | 107,75 | 108,36 | 0,11% | 1.225,00 |
| 04.10.2024 | 107,38 | 108,30 | 106,96 | 108,24 | 0,82% | 831,00 |
| 03.10.2024 | 108,35 | 108,58 | 106,83 | 107,36 | -0,89% | 610,00 |
| 02.10.2024 | 108,38 | 109,20 | 108,02 | 108,32 | -0,50% | 1.348,00 |
| 01.10.2024 | 109,34 | 110,11 | 108,48 | 108,86 | -0,13% | 1.620,00 |
| 30.09.2024 | 108,32 | 109,24 | 108,00 | 109,00 | 0,85% | 1.192,00 |
| 27.09.2024 | 108,34 | 109,30 | 107,82 | 108,08 | -0,13% | 868,00 |
| 26.09.2024 | 107,90 | 108,80 | 107,33 | 108,22 | -1,02% | 713,00 |
| 25.09.2024 | 108,02 | 109,54 | 107,66 | 109,34 | 0,83% | 717,00 |
| 24.09.2024 | 108,92 | 109,34 | 107,92 | 108,44 | -0,48% | 708,00 |
| 23.09.2024 | 108,38 | 109,26 | 107,80 | 108,96 | 0,81% | 1.183,00 |
| 20.09.2024 | 107,32 | 108,10 | 106,46 | 108,08 | 0,71% | 1.027,00 |
| 19.09.2024 | 109,18 | 109,54 | 107,06 | 107,32 | -1,47% | 3.184,00 |
| 18.09.2024 | 111,36 | 111,36 | 107,98 | 108,92 | -1,70% | 1.434,00 |
| 17.09.2024 | 113,16 | 113,38 | 109,77 | 110,80 | -2,18% | 1.498,00 |
| 16.09.2024 | 113,14 | 114,06 | 112,58 | 113,27 | -0,06% | 1.111,00 |
| 13.09.2024 | 112,44 | 113,55 | 111,92 | 113,34 | 0,61% | 1.102,00 |
| 12.09.2024 | 113,88 | 114,26 | 111,71 | 112,65 | -0,93% | 1.381,00 |
| 11.09.2024 | 113,94 | 115,40 | 112,84 | 113,71 | -1,07% | 1.847,00 |
| 10.09.2024 | 114,86 | 116,30 | 113,93 | 114,94 | -0,40% | 1.559,00 |
| 09.09.2024 | 113,80 | 116,04 | 113,01 | 115,40 | 1,61% | 2.326,00 |
| 06.09.2024 | 112,89 | 114,17 | 111,60 | 113,57 | 0,78% | 2.912,00 |