147,230€
2,13%
Echtzeit-Aktienkurs Philip Morris International
Bid:
Ask:
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 146,52 | 147,64 | 146,02 | 147,24 | 2,14% | 417,00 |
| 06.03.2026 | 145,44 | 146,00 | 144,16 | 144,16 | -3,35% | 296,00 |
| 05.03.2026 | 153,84 | 154,10 | 149,16 | 149,16 | -2,31% | 202,00 |
| 04.03.2026 | 152,02 | 152,96 | 152,02 | 152,68 | 0,04% | 209,00 |
| 03.03.2026 | 158,58 | 158,58 | 152,62 | 152,62 | -3,21% | 778,00 |
| 02.03.2026 | 158,24 | 159,78 | 157,68 | 157,68 | -1,30% | 1.387,00 |
| 27.02.2026 | 159,72 | 159,76 | 157,80 | 159,76 | -0,72% | 290,00 |
| 26.02.2026 | 160,44 | 161,02 | 159,28 | 160,92 | 0,81% | 4.249,00 |
| 25.02.2026 | 157,58 | 160,30 | 157,58 | 159,62 | 0,47% | 6.850,00 |
| 24.02.2026 | 158,66 | 158,88 | 156,12 | 158,88 | 1,25% | 177,00 |
| 23.02.2026 | 155,08 | 157,56 | 154,72 | 156,92 | 1,00% | 372,00 |
| 20.02.2026 | 156,46 | 156,46 | 155,36 | 155,36 | 0,26% | 40,00 |
| 19.02.2026 | 154,48 | 155,72 | 154,46 | 154,96 | -0,18% | 141,00 |
| 18.02.2026 | 155,68 | 155,86 | 154,32 | 155,24 | -0,27% | 102,00 |
| 17.02.2026 | 157,12 | 159,20 | 155,66 | 155,66 | -0,71% | 2.410,00 |
| 16.02.2026 | 159,66 | 159,66 | 156,78 | 156,78 | -1,66% | 281,00 |
| 13.02.2026 | 159,80 | 160,42 | 158,84 | 159,42 | -0,15% | 472,00 |
| 12.02.2026 | 156,00 | 159,68 | 156,00 | 159,66 | 1,49% | 1.343,00 |
| 11.02.2026 | 153,98 | 157,32 | 152,70 | 157,32 | 3,32% | 35,00 |
| 10.02.2026 | 151,98 | 153,66 | 151,94 | 152,26 | 0,66% | 184,00 |
| 09.02.2026 | 154,14 | 154,52 | 151,20 | 151,26 | -2,06% | 405,00 |
| 06.02.2026 | 155,12 | 155,46 | 148,58 | 154,44 | 0,39% | 2.630,00 |
| 05.02.2026 | 152,40 | 155,92 | 152,40 | 153,84 | 1,44% | 295,00 |
| 04.02.2026 | 150,20 | 152,20 | 149,94 | 151,66 | -1,22% | 228,00 |
| 03.02.2026 | 152,52 | 153,66 | 151,98 | 153,54 | 2,14% | 564,00 |
| 02.02.2026 | 152,60 | 152,60 | 150,32 | 150,32 | 0,25% | 673,00 |
| 30.01.2026 | 147,78 | 149,94 | 147,72 | 149,94 | 0,17% | 501,00 |
| 29.01.2026 | 148,76 | 150,08 | 148,54 | 149,68 | -0,44% | 294,00 |
| 28.01.2026 | 148,84 | 150,34 | 148,70 | 150,34 | 1,90% | 415,00 |
| 27.01.2026 | 147,86 | 147,88 | 146,92 | 147,54 | 0,19% | 200,00 |
| 26.01.2026 | 145,44 | 147,28 | 145,44 | 147,26 | 1,81% | 80,00 |
| 23.01.2026 | 145,28 | 145,28 | 144,02 | 144,64 | 2,76% | 495,00 |
| 21.01.2026 | 143,26 | 143,26 | 140,08 | 140,76 | -1,79% | 281,00 |
| 20.01.2026 | 147,66 | 147,66 | 143,04 | 143,32 | -2,50% | 1.410,00 |
| 19.01.2026 | 147,34 | 149,24 | 147,00 | 147,00 | -1,41% | 324,00 |
| 16.01.2026 | 148,58 | 149,10 | 147,90 | 149,10 | 0,22% | 340,00 |
| 15.01.2026 | 146,92 | 148,94 | 146,08 | 148,78 | 1,92% | 435,00 |
| 14.01.2026 | 141,68 | 145,98 | 141,68 | 145,98 | 2,47% | 448,00 |
| 13.01.2026 | 141,12 | 142,46 | 140,78 | 142,46 | 2,18% | 2.047,00 |
| 12.01.2026 | 138,84 | 139,56 | 138,84 | 139,42 | 1,23% | 406,00 |
| 09.01.2026 | 135,60 | 137,92 | 135,60 | 137,72 | 1,56% | 349,00 |
| 08.01.2026 | 135,60 | 135,60 | 135,60 | 135,60 | 1,88% | 212,00 |
| 07.01.2026 | 133,10 | 133,20 | 132,20 | 133,10 | -1,26% | 318,00 |
| 06.01.2026 | 136,40 | 136,40 | 134,56 | 134,80 | -0,28% | 389,00 |
| 05.01.2026 | 136,94 | 137,04 | 133,30 | 135,18 | -1,59% | 742,00 |
| 02.01.2026 | 137,60 | 137,74 | 135,96 | 137,36 | -0,06% | 268,00 |
| 30.12.2025 | 138,54 | 141,16 | 135,82 | 137,44 | 0,16% | 658,00 |
| 29.12.2025 | 136,98 | 137,22 | 135,78 | 137,22 | 0,79% | 73,00 |
| 23.12.2025 | 135,58 | 137,98 | 135,58 | 136,14 | -0,47% | 149,00 |
| 22.12.2025 | 133,10 | 136,78 | 133,10 | 136,78 | 0,59% | 144,00 |
| 19.12.2025 | 133,60 | 135,98 | 133,60 | 135,98 | 0,67% | 123,00 |
| 18.12.2025 | 136,24 | 136,24 | 134,78 | 135,08 | -0,25% | 325,00 |
| 17.12.2025 | 133,96 | 135,50 | 133,96 | 135,42 | 0,46% | 77,00 |
| 16.12.2025 | 135,72 | 135,72 | 134,12 | 134,80 | -0,19% | 478,00 |
| 15.12.2025 | 130,96 | 135,10 | 129,60 | 135,06 | 4,65% | 1.953,00 |
| 12.12.2025 | 129,06 | 129,10 | 127,88 | 129,06 | -0,66% | 315,00 |
| 11.12.2025 | 128,04 | 129,92 | 127,92 | 129,92 | 0,85% | 431,00 |
| 10.12.2025 | 129,62 | 129,62 | 128,82 | 128,82 | -0,09% | 244,00 |
| 09.12.2025 | 127,56 | 129,12 | 126,56 | 128,94 | 0,55% | 894,00 |
| 08.12.2025 | 127,08 | 128,24 | 126,20 | 128,24 | 0,66% | 775,00 |
| 05.12.2025 | 127,74 | 127,74 | 127,00 | 127,40 | 1,10% | 286,00 |
| 04.12.2025 | 130,36 | 130,38 | 126,02 | 126,02 | -3,73% | 385,00 |
| 03.12.2025 | 132,40 | 132,40 | 130,90 | 130,90 | -1,77% | 29,00 |
| 02.12.2025 | 133,44 | 134,08 | 132,54 | 133,26 | -0,86% | 885,00 |
| 01.12.2025 | 136,10 | 136,10 | 134,40 | 134,42 | -0,90% | 930,00 |
| 28.11.2025 | 135,70 | 135,76 | 135,52 | 135,64 | 1,54% | 317,00 |
| 27.11.2025 | 135,22 | 136,02 | 133,58 | 133,58 | -1,33% | 347,00 |
| 26.11.2025 | 135,42 | 136,18 | 135,38 | 135,38 | 0,04% | 746,00 |
| 25.11.2025 | 130,86 | 135,32 | 130,64 | 135,32 | 2,78% | 1.594,00 |
| 24.11.2025 | 135,18 | 135,18 | 131,66 | 131,66 | -3,22% | 916,00 |
| 21.11.2025 | 134,80 | 136,42 | 134,80 | 136,04 | 0,68% | 538,00 |
| 20.11.2025 | 134,46 | 135,22 | 133,86 | 135,12 | 0,84% | 283,00 |
| 19.11.2025 | 134,36 | 134,70 | 134,00 | 134,00 | -0,10% | 21,00 |
| 18.11.2025 | 132,34 | 135,36 | 131,50 | 134,14 | 0,80% | 935,00 |
| 17.11.2025 | 134,24 | 134,24 | 132,38 | 133,08 | 0,59% | 239,00 |
| 14.11.2025 | 133,56 | 134,58 | 132,06 | 132,30 | -0,60% | 317,00 |
| 13.11.2025 | 134,50 | 134,50 | 133,10 | 133,10 | -1,76% | 85,00 |
| 12.11.2025 | 135,40 | 136,24 | 134,92 | 135,48 | 0,58% | 792,00 |
| 11.11.2025 | 134,10 | 134,70 | 134,10 | 134,70 | 1,37% | 74,00 |
| 10.11.2025 | 130,68 | 132,88 | 130,68 | 132,88 | 1,45% | 351,00 |
| 07.11.2025 | 130,14 | 130,98 | 129,22 | 130,98 | 0,37% | 85,00 |
| 06.11.2025 | 129,20 | 130,50 | 128,84 | 130,50 | 0,90% | 106,00 |
| 05.11.2025 | 128,50 | 129,34 | 128,30 | 129,34 | 2,04% | 201,00 |
| 04.11.2025 | 125,50 | 127,16 | 125,50 | 126,76 | 0,84% | 573,00 |
| 03.11.2025 | 125,38 | 125,70 | 123,94 | 125,70 | 0,92% | 609,00 |
| 31.10.2025 | 126,10 | 126,10 | 124,56 | 124,56 | -1,84% | 1.220,00 |
| 30.10.2025 | 126,90 | 127,12 | 126,00 | 126,90 | 0,16% | 815,00 |
| 29.10.2025 | 128,58 | 128,58 | 126,70 | 126,70 | -0,92% | 795,00 |
| 28.10.2025 | 131,32 | 131,54 | 127,88 | 127,88 | -4,01% | 2.970,00 |
| 27.10.2025 | 135,02 | 135,80 | 132,54 | 133,22 | -1,93% | 2.343,00 |
| 24.10.2025 | 136,20 | 136,20 | 135,56 | 135,84 | 0,52% | 439,00 |
| 23.10.2025 | 135,60 | 136,10 | 134,88 | 135,14 | 1,24% | 864,00 |
| 22.10.2025 | 131,66 | 133,48 | 130,94 | 133,48 | 6,02% | 514,00 |
| 21.10.2025 | 135,88 | 141,88 | 122,88 | 125,90 | -6,89% | 5.585,00 |
| 20.10.2025 | 135,32 | 136,76 | 135,16 | 135,22 | -0,41% | 561,00 |
| 17.10.2025 | 133,24 | 135,84 | 132,30 | 135,78 | 0,27% | 2.031,00 |
| 16.10.2025 | 135,46 | 135,46 | 134,80 | 135,42 | -0,40% | 2,00 |
| 15.10.2025 | 136,90 | 137,38 | 135,92 | 135,96 | -1,56% | 395,00 |
| 14.10.2025 | 137,78 | 138,76 | 137,56 | 138,12 | 1,26% | 1.689,00 |
| 13.10.2025 | 138,28 | 138,42 | 135,76 | 136,40 | -1,50% | 884,00 |