140,910€
-1,50%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 143,32 | 143,32 | 141,72 | 141,72 | -0,94% | 59,00 |
| 02.09.2025 | 143,48 | 143,60 | 141,14 | 143,06 | 2,19% | 581,00 |
| 01.09.2025 | 142,46 | 142,46 | 140,00 | 140,00 | -1,26% | 45,00 |
| 29.08.2025 | 141,68 | 142,32 | 141,54 | 141,78 | 1,14% | 82,00 |
| 28.08.2025 | 141,70 | 141,70 | 140,00 | 140,18 | -1,20% | 159,00 |
| 27.08.2025 | 143,06 | 144,58 | 141,88 | 141,88 | -0,76% | 62,00 |
| 26.08.2025 | 144,20 | 144,20 | 142,32 | 142,96 | -0,94% | 114,00 |
| 25.08.2025 | 146,74 | 146,74 | 144,32 | 144,32 | -1,06% | 179,00 |
| 22.08.2025 | 150,12 | 150,62 | 145,74 | 145,86 | -1,35% | 287,00 |
| 20.08.2025 | 144,74 | 147,86 | 144,74 | 147,86 | 2,65% | 197,00 |
| 19.08.2025 | 142,24 | 144,04 | 141,54 | 144,04 | 1,24% | 293,00 |
| 18.08.2025 | 141,96 | 142,84 | 141,60 | 142,28 | 0,34% | 155,00 |
| 15.08.2025 | 142,04 | 142,04 | 140,98 | 141,80 | -0,31% | 154,00 |
| 14.08.2025 | 141,92 | 142,68 | 141,92 | 142,24 | 0,95% | 232,00 |
| 13.08.2025 | 143,50 | 143,50 | 140,76 | 140,90 | -2,19% | 87,00 |
| 12.08.2025 | 146,48 | 147,02 | 144,06 | 144,06 | -0,57% | 447,00 |
| 11.08.2025 | 145,96 | 147,16 | 143,70 | 144,88 | -0,34% | 9.111,00 |
| 08.08.2025 | 144,64 | 145,38 | 144,64 | 145,38 | 1,47% | 127,00 |
| 07.08.2025 | 142,94 | 143,28 | 142,66 | 143,28 | -0,64% | 105,00 |
| 06.08.2025 | 141,50 | 144,20 | 141,50 | 144,20 | 1,58% | 1,00 |
| 05.08.2025 | 141,06 | 142,78 | 141,02 | 141,96 | 0,85% | 213,00 |
| 04.08.2025 | 142,28 | 142,28 | 140,76 | 140,76 | -2,75% | 265,00 |
| 01.08.2025 | 143,16 | 145,24 | 143,16 | 144,74 | 1,74% | 704,00 |
| 31.07.2025 | 141,56 | 142,26 | 140,16 | 142,26 | 0,10% | 1.316,00 |
| 30.07.2025 | 141,00 | 142,50 | 140,98 | 142,12 | 1,72% | 347,00 |
| 29.07.2025 | 136,50 | 139,72 | 135,96 | 139,72 | 2,98% | 878,00 |
| 28.07.2025 | 137,36 | 138,00 | 135,64 | 135,68 | -1,45% | 1.728,00 |
| 25.07.2025 | 137,08 | 139,10 | 136,84 | 137,68 | -0,55% | 558,00 |
| 24.07.2025 | 140,44 | 141,04 | 137,86 | 138,44 | -1,07% | 439,00 |
| 23.07.2025 | 142,14 | 142,18 | 138,90 | 139,94 | -0,95% | 1.970,00 |
| 22.07.2025 | 153,82 | 153,84 | 140,40 | 141,28 | -8,25% | 1.845,00 |
| 21.07.2025 | 154,84 | 154,84 | 153,14 | 153,98 | 0,20% | 193,00 |
| 18.07.2025 | 154,38 | 154,38 | 153,16 | 153,68 | -0,94% | 26,00 |
| 17.07.2025 | 158,28 | 158,28 | 154,78 | 155,14 | -0,55% | 179,00 |
| 16.07.2025 | 154,96 | 156,96 | 154,96 | 156,00 | 0,67% | 38,00 |
| 15.07.2025 | 155,34 | 155,76 | 154,10 | 154,96 | -0,09% | 86,00 |
| 14.07.2025 | 153,80 | 155,10 | 153,80 | 155,10 | 1,35% | 15,00 |
| 11.07.2025 | 154,98 | 154,98 | 153,04 | 153,04 | 0,74% | 27,00 |
| 10.07.2025 | 151,92 | 153,40 | 151,30 | 151,92 | 0,29% | 702,00 |
| 09.07.2025 | 152,26 | 152,94 | 150,68 | 151,48 | -0,55% | 664,00 |
| 08.07.2025 | 153,84 | 154,08 | 151,66 | 152,32 | -0,85% | 188,00 |
| 07.07.2025 | 152,08 | 153,62 | 152,08 | 153,62 | -1,22% | 21,00 |
| 04.07.2025 | 152,34 | 155,52 | 152,34 | 155,52 | 2,71% | 30,00 |
| 03.07.2025 | 149,12 | 151,42 | 149,12 | 151,42 | 1,54% | 314,00 |
| 02.07.2025 | 150,76 | 151,36 | 149,12 | 149,12 | -2,02% | 260,00 |
| 01.07.2025 | 155,60 | 155,60 | 152,20 | 152,20 | -1,60% | 1.245,00 |
| 30.06.2025 | 154,74 | 155,20 | 153,72 | 154,68 | 0,76% | 480,00 |
| 27.06.2025 | 154,00 | 154,00 | 152,56 | 153,52 | -0,42% | 192,00 |
| 26.06.2025 | 154,00 | 158,82 | 154,00 | 154,16 | -1,19% | 178,00 |
| 25.06.2025 | 157,82 | 158,98 | 156,02 | 156,02 | -1,60% | 1.983,00 |
| 24.06.2025 | 160,60 | 160,60 | 158,06 | 158,56 | -0,59% | 165,00 |
| 23.06.2025 | 160,24 | 160,24 | 157,74 | 159,50 | 0,54% | 267,00 |
| 20.06.2025 | 158,92 | 160,02 | 157,84 | 158,64 | -0,15% | 108,00 |
| 19.06.2025 | 159,00 | 160,92 | 158,24 | 158,88 | -0,26% | 149,00 |
| 18.06.2025 | 159,64 | 161,00 | 159,30 | 159,30 | -0,13% | 59,00 |
| 17.06.2025 | 158,22 | 159,50 | 157,42 | 159,50 | 0,52% | 675,00 |
| 16.06.2025 | 159,82 | 160,56 | 158,46 | 158,68 | -0,28% | 177,00 |
| 13.06.2025 | 157,58 | 160,42 | 157,28 | 159,12 | 0,77% | 1.218,00 |
| 12.06.2025 | 158,90 | 158,90 | 157,90 | 157,90 | -0,16% | 90,00 |
| 11.06.2025 | 156,38 | 158,16 | 156,00 | 158,16 | 0,59% | 34,00 |
| 10.06.2025 | 158,98 | 158,98 | 157,02 | 157,24 | -0,44% | 287,00 |
| 09.06.2025 | 159,96 | 159,96 | 157,30 | 157,94 | -0,89% | 109,00 |
| 06.06.2025 | 159,50 | 159,50 | 159,28 | 159,36 | 0,30% | 50,00 |
| 05.06.2025 | 159,16 | 159,28 | 158,08 | 158,88 | 0,35% | 111,00 |
| 04.06.2025 | 160,54 | 160,70 | 156,88 | 158,32 | 0,16% | 463,00 |
| 03.06.2025 | 160,06 | 160,10 | 158,06 | 158,06 | -0,89% | 1.162,00 |
| 02.06.2025 | 159,70 | 159,70 | 156,74 | 159,48 | 0,64% | 506,00 |
| 30.05.2025 | 156,62 | 158,46 | 156,00 | 158,46 | 2,62% | 181,00 |
| 29.05.2025 | 157,84 | 157,84 | 154,36 | 154,42 | -2,28% | 67,00 |
| 28.05.2025 | 157,82 | 158,36 | 157,82 | 158,02 | 0,65% | 13,00 |
| 27.05.2025 | 157,04 | 157,38 | 156,34 | 157,00 | -1,38% | 397,00 |
| 26.05.2025 | 155,98 | 160,96 | 155,98 | 159,20 | 1,75% | 453,00 |
| 23.05.2025 | 154,56 | 156,46 | 153,36 | 156,46 | 1,52% | 1.112,00 |
| 22.05.2025 | 154,94 | 154,94 | 154,00 | 154,12 | 0,09% | 79,00 |
| 21.05.2025 | 154,36 | 154,36 | 153,78 | 153,98 | -0,12% | 77,00 |
| 20.05.2025 | 154,00 | 155,00 | 154,00 | 154,16 | 0,60% | 484,00 |
| 19.05.2025 | 151,80 | 153,60 | 150,76 | 153,24 | 0,84% | 349,00 |
| 16.05.2025 | 150,82 | 151,96 | 150,76 | 151,96 | 0,85% | 224,00 |
| 15.05.2025 | 146,54 | 150,68 | 146,04 | 150,68 | 2,77% | 173,00 |
| 14.05.2025 | 146,50 | 147,02 | 145,70 | 146,62 | -0,18% | 2.050,00 |
| 13.05.2025 | 148,28 | 148,58 | 146,80 | 146,88 | -1,40% | 404,00 |
| 12.05.2025 | 152,00 | 153,58 | 146,76 | 148,96 | -1,59% | 940,00 |
| 09.05.2025 | 154,24 | 154,24 | 151,36 | 151,36 | -0,59% | 70,00 |
| 08.05.2025 | 156,38 | 156,42 | 151,00 | 152,26 | -1,77% | 757,00 |
| 07.05.2025 | 153,56 | 155,00 | 152,60 | 155,00 | 1,23% | 350,00 |
| 06.05.2025 | 153,74 | 153,74 | 151,92 | 153,12 | 1,02% | 442,00 |
| 05.05.2025 | 150,84 | 151,58 | 149,92 | 151,58 | 0,73% | 515,00 |
| 02.05.2025 | 150,58 | 151,00 | 149,86 | 150,48 | 0,19% | 953,00 |
| 30.04.2025 | 149,80 | 150,96 | 148,92 | 150,20 | 0,60% | 291,00 |
| 29.04.2025 | 148,64 | 150,00 | 147,78 | 149,30 | 0,70% | 194,00 |
| 28.04.2025 | 149,80 | 150,58 | 148,26 | 148,26 | -0,95% | 902,00 |
| 25.04.2025 | 150,20 | 151,16 | 149,34 | 149,68 | 0,89% | 1.786,00 |
| 24.04.2025 | 148,78 | 148,78 | 146,88 | 148,36 | 0,27% | 691,00 |
| 23.04.2025 | 146,00 | 150,22 | 143,82 | 147,96 | 3,37% | 773,00 |
| 22.04.2025 | 140,80 | 143,14 | 140,20 | 143,14 | -0,17% | 505,00 |
| 17.04.2025 | 142,86 | 144,18 | 140,90 | 143,38 | 1,03% | 366,00 |
| 16.04.2025 | 141,46 | 142,70 | 141,04 | 141,92 | 0,95% | 609,00 |
| 15.04.2025 | 139,44 | 140,66 | 138,32 | 140,58 | 1,88% | 855,00 |
| 14.04.2025 | 135,56 | 138,00 | 135,26 | 137,98 | 2,00% | 393,00 |
| 11.04.2025 | 133,22 | 136,24 | 131,68 | 135,28 | -0,07% | 2.760,00 |