153,980€
-0,08%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 161,84 | 164,27 | 161,78 | 163,03 | 0,93% | 1.033,00 |
| 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 |