162,600€
0,27%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 162,20 | 163,64 | 161,11 | 161,52 | -0,01% | 1.770,00 |
| 20.05.2026 | 165,11 | 165,86 | 159,77 | 161,53 | -2,12% | 1.090,00 |
| 19.05.2026 | 164,33 | 166,32 | 162,66 | 165,03 | 0,46% | 2.592,00 |
| 18.05.2026 | 162,08 | 164,53 | 160,82 | 164,28 | 0,75% | 1.778,00 |
| 15.05.2026 | 165,25 | 166,00 | 163,04 | 163,06 | -0,75% | 4.019,00 |
| 14.05.2026 | 160,50 | 165,19 | 159,52 | 164,30 | 2,13% | 2.232,00 |
| 13.05.2026 | 158,80 | 161,83 | 157,66 | 160,88 | 1,14% | 8.280,00 |
| 12.05.2026 | 154,56 | 162,73 | 153,94 | 159,06 | 2,93% | 9.206,00 |
| 11.05.2026 | 145,25 | 154,76 | 144,66 | 154,53 | 6,57% | 4.037,00 |
| 08.05.2026 | 146,44 | 146,48 | 144,55 | 145,01 | -0,73% | 1.010,00 |
| 07.05.2026 | 145,84 | 146,22 | 143,65 | 146,07 | 0,40% | 2.115,00 |
| 06.05.2026 | 144,63 | 145,53 | 141,52 | 145,49 | 0,48% | 1.432,00 |
| 05.05.2026 | 145,56 | 145,56 | 141,74 | 144,79 | 0,42% | 741,00 |
| 04.05.2026 | 142,48 | 146,68 | 141,18 | 144,19 | 2,46% | 702,00 |
| 30.04.2026 | 139,00 | 142,34 | 138,00 | 140,73 | 0,99% | 1.102,00 |
| 29.04.2026 | 141,98 | 141,99 | 138,80 | 139,35 | -1,71% | 1.206,00 |
| 28.04.2026 | 137,46 | 141,96 | 136,92 | 141,78 | 3,11% | 1.079,00 |
| 27.04.2026 | 139,87 | 140,47 | 137,06 | 137,50 | -1,55% | 1.503,00 |
| 24.04.2026 | 144,79 | 144,79 | 139,06 | 139,66 | -3,50% | 1.329,00 |
| 23.04.2026 | 139,32 | 146,27 | 139,32 | 144,72 | 3,31% | 1.959,00 |
| 22.04.2026 | 131,67 | 140,55 | 130,00 | 140,08 | 7,09% | 3.900,00 |
| 21.04.2026 | 134,38 | 134,88 | 130,74 | 130,81 | -2,24% | 1.070,00 |
| 20.04.2026 | 133,71 | 135,87 | 133,16 | 133,81 | -0,19% | 1.516,00 |
| 17.04.2026 | 132,28 | 134,17 | 130,90 | 134,07 | 1,11% | 1.699,00 |
| 16.04.2026 | 133,37 | 134,59 | 131,89 | 132,60 | -0,55% | 1.846,00 |
| 15.04.2026 | 135,19 | 136,30 | 133,24 | 133,34 | -1,41% | 2.715,00 |
| 14.04.2026 | 138,82 | 138,82 | 133,80 | 135,25 | -2,30% | 1.072,00 |
| 13.04.2026 | 136,78 | 139,78 | 136,24 | 138,44 | 1,55% | 357,00 |
| 10.04.2026 | 137,84 | 138,80 | 134,96 | 136,33 | -1,32% | 1.341,00 |
| 09.04.2026 | 138,46 | 138,74 | 136,58 | 138,15 | 0,10% | 1.951,00 |
| 08.04.2026 | 137,00 | 138,28 | 132,93 | 138,01 | 0,72% | 1.913,00 |
| 07.04.2026 | 139,56 | 139,58 | 136,65 | 137,02 | 0,37% | 1.432,00 |
| 02.04.2026 | 135,46 | 138,32 | 135,00 | 136,52 | -0,03% | 409,00 |
| 01.04.2026 | 143,08 | 143,82 | 130,78 | 136,56 | -4,54% | 2.132,00 |
| 31.03.2026 | 144,44 | 144,94 | 142,26 | 143,05 | -0,54% | 1.029,00 |
| 30.03.2026 | 141,34 | 144,56 | 141,10 | 143,82 | 1,46% | 3.370,00 |
| 27.03.2026 | 141,52 | 143,60 | 140,50 | 141,75 | 0,50% | 952,00 |
| 26.03.2026 | 143,18 | 143,80 | 140,54 | 141,05 | -1,31% | 580,00 |
| 25.03.2026 | 142,12 | 143,37 | 140,96 | 142,92 | 0,23% | 1.665,00 |
| 24.03.2026 | 140,87 | 144,46 | 140,17 | 142,59 | 1,28% | 1.067,00 |
| 23.03.2026 | 140,00 | 143,74 | 140,00 | 140,79 | -0,23% | 2.581,00 |
| 20.03.2026 | 141,17 | 142,52 | 140,00 | 141,11 | 0,01% | 1.292,00 |
| 19.03.2026 | 144,25 | 144,64 | 140,55 | 141,09 | -2,42% | 986,00 |
| 18.03.2026 | 150,70 | 150,94 | 143,88 | 144,59 | -3,77% | 379,00 |
| 17.03.2026 | 151,85 | 153,33 | 150,20 | 150,25 | -1,04% | 843,00 |
| 16.03.2026 | 153,57 | 154,23 | 151,72 | 151,83 | -0,73% | 1.068,00 |
| 13.03.2026 | 149,58 | 153,86 | 149,30 | 152,95 | 2,63% | 354,00 |
| 12.03.2026 | 143,77 | 149,06 | 141,90 | 149,03 | 3,33% | 911,00 |
| 11.03.2026 | 148,81 | 149,61 | 142,82 | 144,23 | -2,82% | 351,00 |
| 10.03.2026 | 148,82 | 149,62 | 147,69 | 148,42 | -0,30% | 825,00 |
| 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 |