179,620€
0,46%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 178,75 | 179,82 | 177,42 | 179,59 | -0,09% | 1.141,00 |
| 08.10.2026 | 171,85 | 180,74 | 171,53 | 179,76 | 4,52% | 2.443,00 |
| 07.10.2026 | 169,36 | 172,30 | 168,84 | 171,98 | 2,15% | 1.133,00 |
| 06.10.2026 | 169,12 | 170,52 | 167,80 | 168,36 | -0,55% | 295,00 |
| 05.10.2026 | 167,42 | 169,74 | 164,63 | 169,29 | 1,30% | 1.123,00 |
| 02.10.2026 | 166,27 | 167,86 | 165,52 | 167,12 | -0,23% | 1.060,00 |
| 01.10.2026 | 169,04 | 169,82 | 165,66 | 167,50 | -0,83% | 827,00 |
| 30.09.2026 | 171,10 | 171,49 | 168,42 | 168,91 | -0,90% | 592,00 |
| 29.09.2026 | 170,40 | 171,18 | 167,48 | 170,44 | -0,02% | 875,00 |
| 28.09.2026 | 167,52 | 170,66 | 166,90 | 170,47 | 2,22% | 1.430,00 |
| 25.09.2026 | 168,51 | 169,04 | 164,44 | 166,76 | -1,11% | 1.223,00 |
| 24.09.2026 | 167,43 | 171,13 | 167,01 | 168,63 | 1,15% | 944,00 |
| 23.09.2026 | 166,53 | 169,40 | 165,62 | 166,71 | -0,38% | 1.630,00 |
| 22.09.2026 | 163,44 | 167,59 | 163,01 | 167,35 | 2,50% | 425,00 |
| 21.09.2026 | 164,76 | 165,24 | 162,04 | 163,27 | -0,71% | 705,00 |
| 18.09.2026 | 166,13 | 166,58 | 162,88 | 164,44 | -0,66% | 266,00 |
| 17.09.2026 | 167,87 | 168,60 | 164,36 | 165,53 | -1,04% | 442,00 |
| 16.09.2026 | 168,32 | 169,35 | 166,91 | 167,27 | -0,55% | 1.457,00 |
| 15.09.2026 | 168,62 | 169,09 | 165,28 | 168,20 | -0,25% | 662,00 |
| 14.09.2026 | 167,00 | 169,21 | 165,00 | 168,62 | 1,90% | 3.459,00 |
| 11.09.2026 | 163,84 | 167,88 | 163,62 | 165,47 | 1,41% | 481,00 |
| 10.09.2026 | 159,97 | 165,56 | 159,46 | 163,17 | 2,06% | 2.197,00 |
| 09.09.2026 | 159,10 | 160,11 | 155,94 | 159,88 | -0,31% | 716,00 |
| 08.09.2026 | 156,91 | 161,22 | 156,17 | 160,37 | 3,81% | 570,00 |
| 07.09.2026 | 157,02 | 157,02 | 154,40 | 154,48 | -1,76% | 1.788,00 |
| 04.09.2026 | 160,07 | 160,38 | 156,94 | 157,25 | -2,08% | 698,00 |
| 03.09.2026 | 162,23 | 162,77 | 160,58 | 160,59 | -1,35% | 675,00 |
| 02.09.2026 | 163,00 | 163,32 | 159,31 | 162,78 | 0,45% | 356,00 |
| 01.09.2026 | 161,49 | 165,67 | 161,20 | 162,05 | 0,49% | 452,00 |
| 31.08.2026 | 165,98 | 165,98 | 161,21 | 161,26 | -2,50% | 325,00 |
| 28.08.2026 | 164,24 | 166,19 | 163,40 | 165,39 | 1,28% | 415,00 |
| 27.08.2026 | 165,67 | 166,15 | 163,28 | 163,30 | -2,00% | 1.098,00 |
| 26.08.2026 | 166,50 | 168,90 | 165,82 | 166,63 | 0,33% | 757,00 |
| 25.08.2026 | 164,30 | 166,17 | 162,49 | 166,09 | 1,16% | 926,00 |
| 24.08.2026 | 161,40 | 165,81 | 161,13 | 164,18 | 1,70% | 1.943,00 |
| 21.08.2026 | 163,84 | 164,14 | 160,95 | 161,43 | -1,56% | 782,00 |
| 20.08.2026 | 162,65 | 166,41 | 161,78 | 163,99 | 0,85% | 1.190,00 |
| 19.08.2026 | 161,93 | 163,18 | 160,35 | 162,60 | 0,16% | 901,00 |
| 18.08.2026 | 159,65 | 162,97 | 159,14 | 162,34 | 1,51% | 1.688,00 |
| 17.08.2026 | 163,98 | 163,98 | 159,17 | 159,93 | -2,61% | 777,00 |
| 14.08.2026 | 163,75 | 166,06 | 161,98 | 164,22 | 0,10% | 1.073,00 |
| 13.08.2026 | 161,70 | 165,97 | 161,52 | 164,05 | 1,28% | 1.063,00 |
| 12.08.2026 | 162,20 | 162,30 | 159,12 | 161,97 | 0,33% | 3.721,00 |
| 11.08.2026 | 161,11 | 162,30 | 160,20 | 161,43 | 0,18% | 650,00 |
| 10.08.2026 | 164,07 | 164,32 | 160,31 | 161,14 | -1,69% | 929,00 |
| 07.08.2026 | 163,01 | 164,29 | 161,36 | 163,91 | 0,61% | 937,00 |
| 06.08.2026 | 164,35 | 165,57 | 161,85 | 162,92 | -0,58% | 1.373,00 |
| 05.08.2026 | 162,37 | 164,78 | 160,71 | 163,87 | 1,46% | 427,00 |
| 04.08.2026 | 163,08 | 163,56 | 160,02 | 161,51 | -0,84% | 1.710,00 |
| 03.08.2026 | 166,28 | 167,08 | 162,83 | 162,87 | -1,54% | 1.722,00 |
| 31.07.2026 | 166,76 | 168,04 | 164,73 | 165,41 | -0,64% | 1.218,00 |
| 30.07.2026 | 173,35 | 173,98 | 166,25 | 166,47 | -3,89% | 1.619,00 |
| 29.07.2026 | 177,40 | 177,71 | 173,21 | 173,21 | -1,54% | 3.373,00 |
| 28.07.2026 | 172,63 | 182,55 | 172,63 | 175,92 | 2,09% | 5.654,00 |
| 27.07.2026 | 169,20 | 173,03 | 168,50 | 172,32 | 1,68% | 2.321,00 |
| 24.07.2026 | 167,97 | 172,00 | 167,85 | 169,47 | 1,09% | 7.941,00 |
| 23.07.2026 | 170,62 | 171,09 | 166,25 | 167,64 | -1,96% | 2.187,00 |
| 22.07.2026 | 166,84 | 174,22 | 161,20 | 171,00 | 3,77% | 1.639,00 |
| 21.07.2026 | 168,56 | 168,78 | 164,30 | 164,79 | -2,36% | 829,00 |
| 20.07.2026 | 168,30 | 170,56 | 167,56 | 168,78 | 0,37% | 1.200,00 |
| 17.07.2026 | 165,70 | 170,16 | 165,28 | 168,15 | 2,45% | 1.848,00 |
| 16.07.2026 | 157,75 | 164,24 | 157,38 | 164,13 | 4,51% | 790,00 |
| 15.07.2026 | 153,96 | 157,88 | 153,56 | 157,04 | 1,43% | 1.540,00 |
| 14.07.2026 | 158,06 | 158,87 | 154,16 | 154,82 | -2,68% | 510,00 |
| 13.07.2026 | 159,41 | 161,32 | 157,73 | 159,09 | 0,08% | 1.437,00 |
| 10.07.2026 | 158,37 | 159,36 | 156,56 | 158,97 | 0,08% | 497,00 |
| 09.07.2026 | 163,98 | 164,00 | 158,52 | 158,85 | -3,41% | 370,00 |
| 08.07.2026 | 164,12 | 166,38 | 163,26 | 164,46 | 0,01% | 2.146,00 |
| 07.07.2026 | 161,53 | 165,71 | 161,44 | 164,44 | 1,89% | 1.679,00 |
| 06.07.2026 | 158,51 | 161,50 | 157,94 | 161,39 | 2,31% | 679,00 |
| 03.07.2026 | 159,37 | 159,40 | 157,00 | 157,74 | -1,39% | 479,00 |
| 02.07.2026 | 156,07 | 160,82 | 154,90 | 159,96 | 2,14% | 1.436,00 |
| 01.07.2026 | 158,31 | 159,90 | 155,01 | 156,61 | -1,25% | 536,00 |
| 30.06.2026 | 160,51 | 162,51 | 156,95 | 158,59 | -0,46% | 927,00 |
| 29.06.2026 | 159,13 | 159,46 | 156,00 | 159,32 | 0,37% | 4.784,00 |
| 26.06.2026 | 157,00 | 160,10 | 156,26 | 158,74 | 0,60% | 172,00 |
| 25.06.2026 | 153,97 | 159,03 | 153,08 | 157,80 | 0,41% | 618,00 |
| 24.06.2026 | 157,12 | 158,64 | 155,56 | 157,16 | 0,10% | 676,00 |
| 23.06.2026 | 152,70 | 157,27 | 152,08 | 157,00 | 3,18% | 1.005,00 |
| 22.06.2026 | 154,74 | 156,38 | 150,79 | 152,16 | -1,78% | 912,00 |
| 19.06.2026 | 155,83 | 156,00 | 153,12 | 154,91 | -0,39% | 2.116,00 |
| 18.06.2026 | 156,25 | 157,36 | 154,68 | 155,52 | 0,10% | 754,00 |
| 17.06.2026 | 158,52 | 159,20 | 154,63 | 155,37 | -1,77% | 198,00 |
| 16.06.2026 | 157,00 | 160,33 | 156,32 | 158,17 | 0,41% | 834,00 |
| 15.06.2026 | 158,60 | 159,34 | 155,79 | 157,52 | -1,10% | 1.035,00 |
| 12.06.2026 | 156,40 | 159,94 | 155,78 | 159,27 | 0,88% | 365,00 |
| 11.06.2026 | 158,56 | 160,54 | 157,76 | 157,88 | 0,07% | 515,00 |
| 10.06.2026 | 153,82 | 157,95 | 153,10 | 157,77 | 2,40% | 1.024,00 |
| 09.06.2026 | 152,64 | 155,34 | 149,24 | 154,07 | 1,68% | 408,00 |
| 08.06.2026 | 155,00 | 155,48 | 151,32 | 151,53 | -2,25% | 891,00 |
| 05.06.2026 | 150,63 | 156,47 | 149,78 | 155,01 | 2,83% | 1.376,00 |
| 04.06.2026 | 152,37 | 154,02 | 150,45 | 150,74 | -1,00% | 766,00 |
| 03.06.2026 | 149,33 | 154,17 | 148,38 | 152,26 | 1,65% | 995,00 |
| 02.06.2026 | 148,11 | 150,80 | 146,22 | 149,79 | 0,97% | 1.188,00 |
| 01.06.2026 | 151,64 | 152,14 | 148,10 | 148,35 | -2,56% | 796,00 |
| 29.05.2026 | 152,68 | 154,50 | 149,98 | 152,24 | -1,03% | 715,00 |
| 28.05.2026 | 156,98 | 157,82 | 153,81 | 153,83 | -1,86% | 287,00 |
| 27.05.2026 | 157,00 | 157,20 | 155,04 | 156,74 | 0,11% | 1.115,00 |
| 26.05.2026 | 162,00 | 162,69 | 155,80 | 156,57 | -3,31% | 10.417,00 |
| 25.05.2026 | 163,14 | 163,84 | 160,50 | 161,93 | -0,67% | 3.753,00 |