142,000€
0,09%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 154,16 | 156,31 | 153,92 | 155,89 | 0,63% | 1.776,00 |
| 14.07.2025 | 153,54 | 155,40 | 152,56 | 154,91 | 0,66% | 1.116,00 |
| 11.07.2025 | 154,41 | 154,98 | 152,27 | 153,90 | -0,48% | 973,00 |
| 10.07.2025 | 152,04 | 154,84 | 150,76 | 154,64 | 1,85% | 1.937,00 |
| 09.07.2025 | 152,37 | 153,00 | 150,57 | 151,83 | 0,09% | 2.294,00 |
| 08.07.2025 | 154,36 | 154,88 | 151,49 | 151,69 | -1,86% | 6.126,00 |
| 07.07.2025 | 151,55 | 154,92 | 151,20 | 154,56 | 2,22% | 1.923,00 |
| 04.07.2025 | 151,45 | 151,68 | 149,00 | 151,20 | -0,61% | 1.395,00 |
| 03.07.2025 | 149,21 | 152,46 | 148,68 | 152,13 | 2,01% | 782,00 |
| 02.07.2025 | 151,32 | 151,88 | 148,68 | 149,13 | -0,93% | 2.184,00 |
| 01.07.2025 | 154,53 | 155,72 | 149,93 | 150,53 | -2,71% | 1.801,00 |
| 30.06.2025 | 155,27 | 155,88 | 153,40 | 154,72 | 0,00% | 2.302,00 |
| 27.06.2025 | 153,99 | 154,98 | 152,00 | 154,72 | 0,22% | 2.161,00 |
| 26.06.2025 | 153,95 | 154,63 | 152,90 | 154,38 | 0,10% | 726,00 |
| 25.06.2025 | 158,89 | 160,05 | 153,67 | 154,22 | -2,96% | 963,00 |
| 24.06.2025 | 160,10 | 160,74 | 158,08 | 158,92 | -0,50% | 803,00 |
| 23.06.2025 | 159,01 | 161,33 | 158,38 | 159,72 | 0,75% | 1.204,00 |
| 20.06.2025 | 158,67 | 159,74 | 157,76 | 158,53 | 0,15% | 531,00 |
| 19.06.2025 | 159,08 | 159,78 | 158,02 | 158,30 | -0,47% | 430,00 |
| 18.06.2025 | 159,55 | 160,40 | 158,84 | 159,05 | -0,49% | 877,00 |
| 17.06.2025 | 158,35 | 160,44 | 157,18 | 159,83 | 0,79% | 2.108,00 |
| 16.06.2025 | 160,64 | 161,05 | 156,83 | 158,57 | -0,49% | 2.595,00 |
| 13.06.2025 | 158,16 | 160,70 | 157,30 | 159,35 | 0,31% | 1.106,00 |
| 12.06.2025 | 158,85 | 159,48 | 156,95 | 158,85 | -0,48% | 974,00 |
| 11.06.2025 | 156,55 | 159,69 | 155,52 | 159,61 | 1,90% | 540,00 |
| 10.06.2025 | 158,34 | 159,26 | 156,47 | 156,63 | -0,95% | 2.890,00 |
| 09.06.2025 | 159,60 | 159,74 | 156,78 | 158,14 | -0,83% | 736,00 |
| 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 |